BOM:531033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.43	18.90	16.62	18.13	18.13	-0.66%	8,042
Nov 8, 2026	17.00	18.50	17.00	18.25	18.25	1.73%	12,554
Nov 6, 2026	18.00	18.35	16.95	17.94	17.94	-2.23%	10,525
Nov 5, 2026	18.00	18.35	17.90	18.35	18.35	-0.27%	10,515
Nov 4, 2026	18.00	18.50	16.75	18.40	18.40	-0.54%	50,577
Nov 3, 2026	18.50	18.50	18.50	18.50	18.50	4.64%	22
Nov 2, 2026	18.21	19.21	16.78	17.68	17.68	-0.95%	37,932
Oct 30, 2026	17.42	18.91	16.05	17.85	17.85	2.00%	15,374
Oct 29, 2026	17.50	17.50	17.50	17.50	17.50	-1.74%	100
Oct 28, 2026	16.00	17.82	16.00	17.81	17.81	8.73%	4
Oct 27, 2026	19.39	19.39	16.37	16.38	16.38	-7.77%	1,499
Oct 26, 2026	17.20	18.39	15.89	17.76	17.76	5.34%	27,552
Oct 23, 2026	17.00	17.80	16.12	16.86	16.86	-0.82%	9,468
Oct 22, 2026	17.04	17.04	16.64	17.00	17.00	-8.01%	11,602
Oct 21, 2026	20.63	21.40	18.48	18.48	18.48	-9.99%	16,281
Oct 19, 2026	18.00	20.66	17.51	20.53	20.53	9.26%	76,255
Oct 16, 2026	16.70	18.79	15.39	18.79	18.79	9.95%	57,298
Oct 15, 2026	17.80	18.39	17.08	17.09	17.09	0.53%	624
Oct 14, 2026	17.00	17.00	17.00	17.00	17.00	1.49%	200
Oct 13, 2026	16.70	16.75	16.70	16.75	16.75	-	2,179
Oct 12, 2026	16.73	17.90	16.73	16.75	16.75	-9.36%	257
Oct 9, 2026	18.21	18.48	17.99	18.48	18.48	2.10%	5,024
Oct 8, 2026	18.35	18.35	17.00	18.10	18.10	8.25%	12,532
Oct 7, 2026	16.70	16.72	16.00	16.72	16.72	4.96%	17,600
Oct 6, 2026	15.81	16.79	15.79	15.93	15.93	-3.80%	146,231
Oct 5, 2026	15.06	16.61	15.06	16.56	16.56	4.68%	259,876
Oct 1, 2026	15.90	15.90	15.70	15.82	15.82	-1.12%	82
Sep 30, 2026	16.45	16.45	16.00	16.00	16.00	-3.03%	15,404
Sep 29, 2026	16.44	16.50	16.44	16.50	16.50	1.35%	4,790
Sep 28, 2026	16.59	16.59	15.51	16.28	16.28	3.04%	10,350
Sep 25, 2026	15.05	15.80	15.05	15.80	15.80	4.98%	882
Sep 24, 2026	15.50	15.65	15.05	15.05	15.05	-3.83%	1,192
Sep 23, 2026	15.48	15.65	15.48	15.65	15.65	1.10%	98
Sep 22, 2026	15.61	15.68	15.38	15.48	15.48	-0.83%	200,007
Sep 21, 2026	15.61	15.61	15.61	15.61	15.61	-4.17%	200
Sep 18, 2026	16.32	16.32	16.29	16.29	16.29	4.76%	404
Sep 17, 2026	15.52	16.73	15.50	15.55	15.55	-4.66%	156,170
Sep 16, 2026	17.15	17.15	16.30	16.31	16.31	-4.90%	2,607
Sep 11, 2026	17.45	17.50	17.15	17.15	17.15	0.23%	2,420
Sep 10, 2026	15.92	17.25	15.92	17.11	17.11	2.15%	2,486
Sep 9, 2026	17.11	17.38	16.75	16.75	16.75	0.18%	1,136
Sep 8, 2026	17.60	17.60	16.72	16.72	16.72	-5.00%	2,107
Sep 7, 2026	17.67	17.67	17.60	17.60	17.60	-0.40%	26
Sep 4, 2026	17.70	17.80	16.24	17.67	17.67	3.94%	2,865
Sep 3, 2026	17.45	17.50	17.00	17.00	17.00	1.55%	2,998
Sep 2, 2026	16.20	17.40	16.20	16.74	16.74	-0.95%	4,738
Sep 1, 2026	15.70	16.96	15.70	16.90	16.90	2.55%	2,461
Aug 31, 2026	16.74	16.74	15.16	16.48	16.48	3.32%	121
Aug 28, 2026	15.36	15.99	14.72	15.95	15.95	3.77%	583
Aug 27, 2026	15.36	16.86	15.35	15.37	15.37	-4.83%	1,883