BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.54	10.68	10.05	10.27	10.27	-1.25%	1,160
Sep 15, 2026	10.57	11.08	9.51	10.40	10.40	-2.99%	26,621
Sep 11, 2026	10.43	11.10	10.43	10.72	10.72	-0.46%	7,272
Sep 10, 2026	10.51	11.09	10.51	10.77	10.77	-1.73%	7,855
Sep 9, 2026	10.45	11.27	10.45	10.96	10.96	1.58%	18,379
Sep 8, 2026	10.40	10.95	10.40	10.79	10.79	2.57%	13,158
Sep 7, 2026	10.92	10.92	10.41	10.52	10.52	-2.41%	5,068
Sep 4, 2026	10.70	10.93	10.25	10.78	10.78	0.75%	18,350
Sep 3, 2026	10.55	10.80	10.40	10.70	10.70	0.94%	9,676
Sep 2, 2026	10.19	10.84	10.19	10.60	10.60	2.22%	3,386
Sep 1, 2026	10.25	10.70	10.25	10.37	10.37	-2.35%	4,696
Aug 31, 2026	10.52	10.65	10.30	10.62	10.62	1.05%	10,346
Aug 28, 2026	10.78	10.94	10.25	10.51	10.51	-2.14%	21,521
Aug 27, 2026	10.80	10.80	10.36	10.74	10.74	-0.56%	4,005
Aug 26, 2026	11.36	11.36	10.38	10.80	10.80	-1.01%	5,279
Aug 25, 2026	10.99	10.99	10.50	10.91	10.91	1.21%	11,541
Aug 24, 2026	11.18	11.18	10.35	10.78	10.78	1.89%	6,294
Aug 21, 2026	10.85	10.95	10.50	10.58	10.58	-0.28%	3,516
Aug 20, 2026	10.50	10.98	10.15	10.61	10.61	0.47%	16,664
Aug 19, 2026	11.10	11.10	10.43	10.56	10.56	-1.49%	7,964
Aug 18, 2026	11.59	11.59	10.21	10.72	10.72	-5.63%	61,877
Aug 17, 2026	11.19	11.75	10.51	11.36	11.36	-0.53%	19,354
Aug 14, 2026	11.48	11.75	10.71	11.42	11.42	0.71%	35,802
Aug 13, 2026	11.19	11.50	10.66	11.34	11.34	3.56%	7,152
Aug 12, 2026	11.30	11.45	9.70	10.95	10.95	-3.10%	36,766
Aug 11, 2026	10.71	11.32	10.71	11.30	11.30	5.51%	3,495
Aug 10, 2026	11.00	11.04	10.61	10.71	10.71	-3.43%	10,120
Aug 7, 2026	11.71	11.71	10.85	11.09	11.09	-1.42%	9,345
Aug 6, 2026	12.00	12.00	11.01	11.25	11.25	-7.02%	28,156
Aug 5, 2026	12.30	12.30	11.55	12.10	12.10	2.11%	5,709
Aug 4, 2026	12.05	12.06	11.25	11.85	11.85	-1.25%	15,912
Aug 3, 2026	12.32	12.32	11.80	12.00	12.00	-2.60%	11,348
Jul 31, 2026	13.45	13.45	12.05	12.32	12.32	-0.56%	30,447
Jul 30, 2026	12.15	12.50	11.13	12.39	12.39	6.08%	45,234
Jul 29, 2026	11.10	11.74	10.90	11.68	11.68	5.23%	10,860
Jul 28, 2026	11.60	12.30	11.03	11.10	11.10	-3.98%	15,444
Jul 27, 2026	11.11	11.74	10.51	11.56	11.56	4.05%	23,078
Jul 24, 2026	10.10	11.20	10.10	11.11	11.11	3.54%	11,593
Jul 23, 2026	10.54	10.88	10.03	10.73	10.73	-0.19%	12,851
Jul 22, 2026	11.40	11.40	10.22	10.75	10.75	-5.29%	80,914
Jul 21, 2026	11.85	11.85	10.81	11.35	11.35	0.27%	2,157
Jul 20, 2026	10.90	11.39	10.71	11.32	11.32	0.71%	4,131
Jul 17, 2026	10.55	11.30	10.55	11.24	11.24	1.72%	2,654
Jul 16, 2026	11.40	11.40	11.03	11.05	11.05	-3.07%	17,769
Jul 15, 2026	10.99	11.44	10.80	11.40	11.40	1.42%	28,813
Jul 14, 2026	11.16	11.44	10.65	11.24	11.24	0.63%	13,239
Jul 13, 2026	11.30	11.40	11.00	11.17	11.17	1.27%	2,904
Jul 10, 2026	11.08	11.33	11.02	11.03	11.03	-	11,848
Jul 9, 2026	11.01	11.30	11.01	11.03	11.03	0.18%	5,356
Jul 8, 2026	11.34	11.37	10.99	11.01	11.01	-3.17%	38,776