BOM:531746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.00	20.00	18.92	19.16	19.16	-0.52%	848
Nov 8, 2026	18.00	19.30	18.00	19.26	19.26	2.99%	847
Nov 6, 2026	19.03	19.03	18.01	18.70	18.70	1.08%	441
Nov 5, 2026	17.78	19.03	17.65	18.50	18.50	6.57%	2,260
Nov 4, 2026	18.10	18.10	17.14	17.36	17.36	1.82%	673
Nov 3, 2026	17.16	17.69	17.01	17.05	17.05	-0.99%	8,680
Nov 2, 2026	17.50	18.34	17.11	17.22	17.22	0.64%	3,425
Oct 30, 2026	18.90	18.90	17.00	17.11	17.11	-0.23%	663
Oct 29, 2026	20.80	20.80	17.15	17.15	17.15	-2.56%	3,513
Oct 28, 2026	17.38	17.79	16.60	17.60	17.60	4.58%	3,326
Oct 27, 2026	16.17	17.44	16.17	16.83	16.83	6.65%	69
Oct 26, 2026	15.97	16.75	15.46	15.78	15.78	-1.19%	3,685
Oct 23, 2026	17.21	17.21	15.32	15.97	15.97	-7.21%	11,823
Oct 22, 2026	17.37	17.65	16.43	17.21	17.21	-0.92%	2,303
Oct 21, 2026	18.08	18.08	16.52	17.37	17.37	-4.98%	12,606
Oct 19, 2026	18.53	18.72	18.27	18.28	18.28	-2.66%	2,320
Oct 16, 2026	18.80	19.85	18.56	18.78	18.78	-1.16%	3,355
Oct 15, 2026	19.72	19.72	18.84	19.00	19.00	-	2,009
Oct 14, 2026	18.71	19.50	18.63	19.00	19.00	1.82%	15,834
Oct 13, 2026	18.38	18.92	18.26	18.66	18.66	1.58%	2,939
Oct 12, 2026	22.80	22.80	18.24	18.37	18.37	-7.22%	25,768
Oct 9, 2026	18.59	20.25	18.57	19.80	19.80	9.39%	10,899
Oct 8, 2026	19.00	19.79	17.90	18.10	18.10	-6.31%	13,526
Oct 7, 2026	22.00	22.00	18.91	19.32	19.32	-2.37%	2,234
Oct 6, 2026	20.30	20.57	17.87	19.79	19.79	1.75%	18,585
Oct 5, 2026	21.10	21.10	18.95	19.45	19.45	-5.49%	5,093
Oct 1, 2026	20.01	21.30	19.68	20.58	20.58	-3.65%	7,720
Sep 30, 2026	22.81	22.81	20.36	21.36	21.36	-3.48%	2,038
Sep 29, 2026	23.58	23.58	21.48	22.13	22.13	-3.24%	835
Sep 28, 2026	23.96	23.97	22.66	22.87	22.87	-4.59%	4,034
Sep 25, 2026	23.49	24.60	22.21	23.97	23.97	5.59%	24,402
Sep 24, 2026	20.01	23.48	20.00	22.70	22.70	3.65%	5,508
Sep 23, 2026	21.18	22.04	20.60	21.90	21.90	1.86%	2,466
Sep 22, 2026	23.45	23.45	21.50	21.50	21.50	-2.05%	1,104
Sep 21, 2026	23.48	23.48	21.91	21.95	21.95	-2.92%	515
Sep 18, 2026	23.47	23.47	21.85	22.61	22.61	0.44%	4,542
Sep 17, 2026	21.50	23.35	21.50	22.51	22.51	5.83%	8,687
Sep 16, 2026	21.64	22.64	21.00	21.27	21.27	-0.93%	10,633
Sep 15, 2026	24.00	24.00	21.47	21.47	21.47	-0.92%	3,414
Sep 11, 2026	22.50	22.94	21.63	21.67	21.67	-4.50%	2,135
Sep 10, 2026	22.65	22.69	21.15	22.69	22.69	0.18%	3,717
Sep 9, 2026	23.44	23.51	22.60	22.65	22.65	0.22%	3,207
Sep 8, 2026	23.00	24.80	22.50	22.60	22.60	-7.26%	5,059
Sep 7, 2026	27.40	27.40	23.82	24.37	24.37	-0.61%	14,775
Sep 4, 2026	27.75	27.75	24.50	24.52	24.52	-3.96%	42,854
Sep 3, 2026	25.50	26.51	25.05	25.53	25.53	3.53%	26,037
Sep 2, 2026	24.74	26.05	24.18	24.66	24.66	0.65%	33,727
Sep 1, 2026	22.20	24.95	22.00	24.50	24.50	17.68%	20,073
Aug 31, 2026	22.15	22.15	20.32	20.82	20.82	1.07%	8,863
Aug 28, 2026	20.60	20.60	19.82	20.60	20.60	4.04%	16,558