BOM:531862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.05	21.00	20.00	20.64	20.64	1.28%	19,607
Nov 8, 2026	21.90	21.90	20.00	20.38	20.38	-1.07%	6,092
Nov 6, 2026	20.60	20.60	20.02	20.60	20.60	2.03%	7,787
Nov 5, 2026	20.18	20.82	20.10	20.19	20.19	0.05%	5,824
Nov 4, 2026	19.60	20.87	19.60	20.18	20.18	0.90%	8,407
Nov 3, 2026	20.60	20.60	19.80	20.00	20.00	-2.44%	5,961
Nov 2, 2026	19.10	20.94	19.10	20.50	20.50	1.94%	8,125
Oct 30, 2026	21.14	21.14	20.10	20.11	20.11	0.35%	13,514
Oct 29, 2026	19.90	20.68	19.90	20.04	20.04	-	4,424
Oct 28, 2026	20.12	20.65	19.60	20.04	20.04	-0.40%	5,736
Oct 27, 2026	20.03	21.09	20.00	20.12	20.12	-2.00%	4,360
Oct 26, 2026	21.00	21.00	19.99	20.53	20.53	-0.92%	26,519
Oct 23, 2026	20.20	21.20	20.02	20.72	20.72	1.67%	12,294
Oct 22, 2026	21.42	21.42	20.16	20.38	20.38	-2.95%	3,240
Oct 21, 2026	20.29	21.46	20.03	21.00	21.00	2.59%	47,829
Oct 19, 2026	21.69	21.69	19.62	20.47	20.47	-2.43%	12,010
Oct 16, 2026	21.65	22.18	20.75	20.98	20.98	-3.14%	54,002
Oct 15, 2026	22.22	22.22	21.31	21.66	21.66	-0.09%	124,571
Oct 14, 2026	22.14	22.14	21.63	21.68	21.68	-2.08%	9,798
Oct 13, 2026	21.95	22.40	21.03	22.14	22.14	2.98%	16,912
Oct 12, 2026	21.60	21.94	21.03	21.50	21.50	-0.51%	19,614
Oct 9, 2026	21.56	22.20	21.55	21.61	21.61	0.37%	16,659
Oct 8, 2026	22.17	22.41	21.52	21.53	21.53	-2.80%	5,253
Oct 7, 2026	21.85	22.50	21.00	22.15	22.15	4.93%	11,332
Oct 6, 2026	21.11	22.14	20.75	21.11	21.11	-1.68%	8,597
Oct 5, 2026	22.40	22.50	21.00	21.47	21.47	-2.01%	6,190
Oct 1, 2026	21.50	21.97	20.82	21.91	21.91	1.91%	5,192
Sep 30, 2026	21.48	22.40	21.01	21.50	21.50	-0.37%	9,141
Sep 29, 2026	21.48	21.65	20.75	21.58	21.58	0.47%	4,122
Sep 28, 2026	21.22	22.49	21.20	21.48	21.48	-0.28%	9,098
Sep 25, 2026	21.50	22.29	21.01	21.54	21.54	0.42%	30,578
Sep 24, 2026	21.24	21.69	20.87	21.45	21.45	0.94%	18,256
Sep 23, 2026	21.25	21.26	20.70	21.25	21.25	0.09%	19,929
Sep 22, 2026	21.57	21.57	20.80	21.23	21.23	1.19%	7,959
Sep 21, 2026	21.00	21.79	20.82	20.98	20.98	-1.78%	12,299
Sep 18, 2026	21.96	22.28	20.99	21.36	21.36	-2.55%	51,952
Sep 17, 2026	22.49	22.78	21.90	21.92	21.92	-2.53%	13,075
Sep 16, 2026	22.30	22.50	21.90	22.49	22.49	-	20,726
Sep 15, 2026	22.23	22.76	21.50	22.49	22.49	1.76%	8,540
Sep 11, 2026	22.78	22.78	22.07	22.10	22.10	-1.56%	20,862
Sep 10, 2026	22.46	23.09	22.33	22.45	22.45	0.63%	4,381
Sep 9, 2026	22.81	22.81	22.23	22.31	22.31	-2.19%	15,398
Sep 8, 2026	22.06	23.00	22.06	22.81	22.81	2.84%	6,454
Sep 7, 2026	22.63	22.75	22.06	22.18	22.18	-0.05%	2,648
Sep 4, 2026	23.18	23.32	22.10	22.19	22.19	-1.47%	11,989
Sep 3, 2026	22.85	23.10	22.22	22.52	22.52	0.22%	9,201
Sep 2, 2026	22.76	22.80	21.90	22.47	22.47	1.67%	15,962
Sep 1, 2026	23.79	23.79	21.90	22.10	22.10	-3.37%	61,786
Aug 31, 2026	23.46	23.59	22.70	22.87	22.87	-2.51%	18,933
Aug 28, 2026	23.40	23.90	23.13	23.46	23.46	0.39%	28,636