BOM:526381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.10	13.40	13.00	13.38	13.38	2.14%	8,684
Oct 5, 2026	13.30	13.40	12.86	13.10	13.10	-1.50%	7,457
Oct 1, 2026	13.27	13.54	13.27	13.30	13.30	2.23%	146
Sep 30, 2026	13.16	13.69	12.96	13.01	13.01	-4.20%	31,171
Sep 29, 2026	13.43	14.24	13.05	13.58	13.58	3.11%	28,131
Sep 28, 2026	13.26	13.93	13.08	13.17	13.17	-3.45%	17,661
Sep 25, 2026	14.00	14.08	13.20	13.64	13.64	-2.57%	30,718
Sep 24, 2026	14.95	14.95	13.72	14.00	14.00	-1.62%	6,889
Sep 23, 2026	14.60	14.60	14.22	14.23	14.23	0.42%	1,110
Sep 22, 2026	14.76	14.95	14.10	14.17	14.17	-2.61%	8,340
Sep 21, 2026	14.38	15.50	14.38	14.55	14.55	5.59%	44,406
Sep 18, 2026	14.34	14.34	13.78	13.78	13.78	0.29%	7,653
Sep 17, 2026	14.39	14.39	13.40	13.74	13.74	1.03%	11,108
Sep 16, 2026	12.84	13.85	12.80	13.80	13.60	2.45%	9,585
Sep 15, 2026	12.82	13.53	12.82	13.47	13.27	0.90%	2,857
Sep 11, 2026	13.37	13.39	13.35	13.35	13.16	1.83%	2,385
Sep 10, 2026	13.00	13.57	13.00	13.11	12.92	-0.83%	1,222
Sep 9, 2026	13.65	13.65	13.12	13.22	13.03	-3.78%	3,665
Sep 8, 2026	13.48	13.96	13.00	13.74	13.54	2.69%	3,592
Sep 7, 2026	13.58	13.58	12.71	13.38	13.19	0.07%	30,456
Sep 4, 2026	13.11	13.69	13.11	13.37	13.18	-2.41%	1,490
Sep 3, 2026	13.33	13.73	13.33	13.70	13.50	4.58%	877
Sep 2, 2026	12.99	13.24	12.81	13.10	12.91	3.31%	5,934
Sep 1, 2026	12.99	13.40	12.45	12.68	12.50	-3.21%	17,648
Aug 31, 2026	13.10	13.50	12.95	13.10	12.91	-	3,271
Aug 28, 2026	13.15	13.65	12.97	13.10	12.91	-0.38%	1,038
Aug 27, 2026	13.31	13.31	13.00	13.15	12.96	1.15%	1,980
Aug 26, 2026	13.61	13.61	12.80	13.00	12.81	-2.11%	5,838
Aug 25, 2026	13.14	13.72	13.14	13.28	13.09	-2.28%	7,200
Aug 24, 2026	13.13	13.63	13.13	13.59	13.39	-0.29%	16,067
Aug 21, 2026	14.25	14.25	13.56	13.63	13.43	-1.23%	3,578
Aug 20, 2026	13.51	14.28	13.51	13.80	13.60	-0.22%	6,161
Aug 19, 2026	13.51	13.99	13.51	13.83	13.63	-0.58%	2,655
Aug 18, 2026	13.62	14.05	13.53	13.91	13.71	2.43%	384
Aug 17, 2026	14.03	14.20	13.30	13.58	13.38	-1.24%	3,726
Aug 14, 2026	13.65	14.34	13.65	13.75	13.55	0.07%	1,256
Aug 13, 2026	14.06	14.06	13.63	13.74	13.54	-1.51%	1,320
Aug 12, 2026	14.23	14.34	13.93	13.95	13.75	-0.57%	6,404
Aug 11, 2026	14.35	14.39	14.01	14.03	13.83	-0.85%	11,205
Aug 10, 2026	14.04	14.78	14.04	14.15	13.94	-2.41%	6,259
Aug 7, 2026	14.70	14.70	14.25	14.50	14.29	-1.36%	9,337
Aug 6, 2026	14.50	15.40	14.06	14.70	14.49	-0.61%	28,076
Aug 5, 2026	14.01	14.85	14.01	14.79	14.58	3.43%	15,356
Aug 4, 2026	14.00	14.40	14.00	14.30	14.09	1.42%	8,570
Aug 3, 2026	14.28	14.43	13.92	14.10	13.90	1.95%	1,504
Jul 31, 2026	14.48	14.48	13.80	13.83	13.63	-1.21%	13,772
Jul 30, 2026	14.18	14.18	14.00	14.00	13.80	-1.89%	743
Jul 29, 2026	13.97	14.27	13.86	14.27	14.06	0.14%	1,490
Jul 28, 2026	14.00	14.62	14.00	14.25	14.04	0.85%	2,405
Jul 27, 2026	13.81	14.40	13.81	14.13	13.93	1.87%	14,300