BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	9.80	10.20	9.66	10.20	10.20	3.87%	3,300
Oct 6, 2026	10.02	10.38	9.50	9.82	9.82	-2.00%	16,069
Oct 5, 2026	10.36	10.36	9.60	10.02	10.02	-2.34%	3,751
Oct 1, 2026	10.65	10.65	8.84	10.26	10.26	-1.82%	36,249
Sep 30, 2026	10.20	10.55	10.15	10.45	10.45	0.67%	2,261
Sep 29, 2026	10.10	10.65	10.10	10.38	10.38	-2.35%	6,285
Sep 28, 2026	10.55	10.78	10.44	10.63	10.63	2.31%	6,626
Sep 25, 2026	10.25	10.42	10.17	10.39	10.39	0.78%	2,774
Sep 24, 2026	10.37	10.47	10.07	10.31	10.31	-0.58%	22,737
Sep 23, 2026	10.41	10.67	10.06	10.37	10.37	-0.38%	20,704
Sep 22, 2026	10.70	10.80	10.11	10.41	10.41	-2.71%	3,307
Sep 21, 2026	10.75	11.08	10.30	10.70	10.70	0.66%	2,914
Sep 18, 2026	10.89	10.89	10.00	10.63	10.63	1.33%	28,885
Sep 17, 2026	10.27	10.59	10.27	10.49	10.49	2.14%	409
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