BOM:531624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	6.16	6.39	6.10	6.25	6.25	-0.64%	9,782
Oct 21, 2026	6.32	6.50	6.15	6.29	6.29	-2.48%	6,826
Oct 19, 2026	6.73	6.73	6.26	6.45	6.45	-	3,580
Oct 16, 2026	6.63	6.63	6.40	6.45	6.45	0.94%	10,963
Oct 15, 2026	6.18	6.45	6.18	6.39	6.39	-0.16%	4,760
Oct 14, 2026	6.38	6.44	6.26	6.40	6.40	2.73%	1,143
Oct 13, 2026	6.35	6.35	6.10	6.23	6.23	-	3,399
Oct 12, 2026	6.40	6.40	6.11	6.23	6.23	-0.32%	10,655
Oct 9, 2026	6.20	6.40	6.20	6.25	6.25	-1.26%	22,908
Oct 8, 2026	6.60	6.60	6.19	6.33	6.33	-2.31%	34,950
Oct 7, 2026	6.68	6.68	6.37	6.48	6.48	-0.46%	6,009
Oct 6, 2026	6.72	6.72	6.30	6.51	6.51	0.15%	5,331
Oct 5, 2026	6.12	6.54	6.12	6.50	6.50	2.04%	9,040
Oct 1, 2026	6.52	6.52	6.26	6.37	6.37	-0.31%	540
Sep 30, 2026	6.40	6.55	6.27	6.39	6.39	-0.16%	3,041
Sep 29, 2026	6.60	6.60	6.25	6.40	6.40	-1.99%	14,333
Sep 28, 2026	6.40	6.55	6.31	6.53	6.53	1.87%	8,737
Sep 25, 2026	6.58	6.58	6.11	6.41	6.41	0.16%	8,497
Sep 24, 2026	6.50	6.53	6.27	6.40	6.40	-	974
Sep 23, 2026	6.49	6.49	6.32	6.40	6.40	1.11%	1,586
Sep 22, 2026	5.99	6.33	5.99	6.33	6.33	0.48%	1,097
Sep 21, 2026	6.18	6.48	6.18	6.30	6.30	-0.79%	5,260
Sep 18, 2026	6.38	6.38	6.15	6.35	6.35	-0.63%	10,760
Sep 17, 2026	6.60	6.68	6.26	6.39	6.39	-1.39%	10,694
Sep 16, 2026	6.49	6.60	6.25	6.48	6.48	0.78%	2,702
Sep 15, 2026	6.60	6.60	6.15	6.43	6.43	1.26%	9,585
Sep 11, 2026	6.30	6.46	6.27	6.35	6.35	-1.09%	2,332
Sep 10, 2026	6.49	6.49	6.40	6.42	6.42	-1.08%	353
Sep 9, 2026	6.51	6.53	6.31	6.49	6.49	0.15%	1,531
Sep 8, 2026	6.49	6.55	6.35	6.48	6.48	0.62%	101
Sep 7, 2026	6.27	6.69	6.27	6.44	6.44	-2.28%	4,062
Sep 4, 2026	6.56	6.65	6.51	6.59	6.59	-1.49%	5,923
Sep 3, 2026	6.84	6.84	6.55	6.69	6.69	1.06%	2,997
Sep 2, 2026	6.89	6.89	6.61	6.62	6.62	-2.07%	10,447
Sep 1, 2026	6.60	6.83	6.60	6.76	6.76	0.45%	11,061
Aug 31, 2026	6.99	6.99	6.65	6.73	6.73	-2.60%	6,425
Aug 28, 2026	6.98	6.99	6.86	6.91	6.91	-0.14%	9,693
Aug 27, 2026	6.94	6.99	6.80	6.92	6.92	-0.29%	47,972
Aug 26, 2026	6.82	7.09	6.69	6.94	6.94	1.31%	32,404
Aug 25, 2026	6.62	6.90	6.62	6.85	6.85	0.74%	72,509
Aug 24, 2026	6.70	6.84	6.42	6.80	6.80	0.74%	100,287
Aug 21, 2026	6.75	6.80	6.40	6.75	6.75	0.90%	23,486
Aug 20, 2026	7.09	7.09	6.62	6.69	6.69	-3.88%	38,392
Aug 19, 2026	7.14	7.14	6.91	6.96	6.96	0.72%	44,000
Aug 18, 2026	6.71	6.94	6.69	6.91	6.91	3.44%	48,841
Aug 17, 2026	6.38	6.74	6.38	6.68	6.68	3.25%	27,714
Aug 14, 2026	6.18	6.56	6.18	6.47	6.47	2.54%	13,943
Aug 13, 2026	6.25	6.32	6.15	6.31	6.31	4.82%	32,536
Aug 12, 2026	6.04	6.27	6.01	6.02	6.02	0.17%	547
Aug 11, 2026	6.20	6.20	5.82	6.01	6.01	-0.17%	1,190