BOM:530779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.81	18.81	17.87	17.87	17.87	-5.00%	319
Sep 30, 2026	19.75	19.75	17.87	18.81	18.81	-	277
Sep 28, 2026	18.77	19.70	18.01	18.81	18.81	0.21%	448
Sep 25, 2026	18.77	18.77	18.77	18.77	18.77	4.98%	1,002
Sep 24, 2026	18.16	18.16	17.50	17.88	17.88	3.35%	1,414
Sep 23, 2026	17.30	17.30	15.90	17.30	17.30	4.98%	226
Sep 22, 2026	16.48	16.48	16.48	16.48	16.48	4.97%	4
Sep 21, 2026	14.25	15.70	14.25	15.70	15.70	4.95%	6
Sep 10, 2026	13.60	14.96	13.60	14.96	14.96	4.98%	1,516
Sep 8, 2026	14.96	14.96	14.25	14.25	14.25	-	229
Sep 3, 2026	14.96	14.96	14.25	14.25	14.25	-	50
Sep 2, 2026	12.91	14.25	12.91	14.25	14.25	4.93%	12
Aug 31, 2026	13.58	13.58	13.58	13.58	13.58	-4.90%	4
Aug 27, 2026	13.60	14.28	13.60	14.28	14.28	5.00%	600
Aug 26, 2026	14.29	14.29	13.60	13.60	13.60	-4.83%	5
Aug 25, 2026	14.29	14.29	14.29	14.29	14.29	-4.86%	10
Aug 24, 2026	15.81	15.81	15.02	15.02	15.02	-5.00%	5
Aug 21, 2026	15.81	15.81	15.81	15.81	15.81	4.98%	1
Aug 20, 2026	15.06	15.06	15.06	15.06	15.06	4.95%	10
Aug 19, 2026	15.47	15.47	14.35	14.35	14.35	-4.97%	2,999
Aug 17, 2026	15.10	15.11	15.10	15.10	15.10	-4.01%	32
Aug 14, 2026	15.00	15.75	14.30	15.73	15.73	4.87%	204
Aug 11, 2026	14.80	15.00	14.80	15.00	15.00	-2.98%	38
Aug 10, 2026	16.54	16.54	15.07	15.46	15.46	-1.90%	560
Aug 7, 2026	16.89	16.90	15.76	15.76	15.76	-3.55%	620
Aug 6, 2026	15.73	16.90	15.73	16.34	16.34	-1.27%	1,566
Aug 5, 2026	18.12	18.12	16.40	16.55	16.55	-4.11%	2,985
Aug 4, 2026	17.26	17.26	17.00	17.26	17.26	4.99%	1,538
Aug 3, 2026	16.82	16.82	15.22	16.44	16.44	2.62%	20,051
Jul 31, 2026	16.02	16.02	14.55	16.02	16.02	4.98%	84
Jul 29, 2026	15.26	15.26	15.26	15.26	15.26	-	30
Jul 28, 2026	15.25	16.00	15.25	15.26	15.26	-4.63%	73
Jul 22, 2026	15.20	16.00	15.20	16.00	16.00	-	251
Jul 20, 2026	16.00	16.00	16.00	16.00	16.00	-4.59%	4
Jul 15, 2026	15.82	16.77	15.82	16.77	16.77	4.94%	6
Jul 14, 2026	15.98	15.98	15.98	15.98	15.98	4.99%	7
Jul 8, 2026	15.22	15.22	15.22	15.22	15.22	-4.93%	2
Jul 2, 2026	16.01	16.01	15.93	16.01	16.01	-	286
Jun 23, 2026	16.01	16.01	16.01	16.01	16.01	4.98%	109
Jun 22, 2026	15.25	15.25	15.25	15.25	15.25	-4.69%	5
Jun 19, 2026	16.00	16.00	16.00	16.00	16.00	-4.53%	5
Jun 18, 2026	16.76	16.76	16.76	16.76	16.76	-4.77%	5
Jun 16, 2026	17.60	17.60	17.60	17.60	17.60	-4.86%	3
Jun 15, 2026	18.50	18.50	18.50	18.50	18.50	0.71%	1
Jun 11, 2026	18.37	18.37	18.37	18.37	18.37	4.97%	95
Jun 10, 2026	17.50	17.50	17.50	17.50	17.50	-4.94%	4
Jun 9, 2026	18.40	18.41	18.40	18.41	18.41	0.88%	2,101
Jun 4, 2026	19.21	19.21	18.25	18.25	18.25	-5.00%	70
Jun 3, 2026	19.21	19.25	19.21	19.21	19.21	-	1,992
Jun 1, 2026	19.21	19.21	19.21	19.21	19.21	-	20