BOM:532219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.70	15.64	14.70	15.13	15.13	0.46%	9,510
Nov 9, 2026	15.51	15.60	14.57	15.06	15.06	-1.76%	3,396
Nov 8, 2026	14.01	15.75	14.01	15.33	15.33	3.51%	2,403
Nov 6, 2026	15.00	15.56	14.50	14.81	14.81	-3.83%	2,316
Nov 5, 2026	14.74	16.20	14.20	15.40	15.40	11.03%	25,335
Nov 4, 2026	13.78	14.09	13.41	13.87	13.87	4.29%	12,054
Nov 3, 2026	13.26	13.50	13.05	13.30	13.30	0.23%	2,222
Nov 2, 2026	12.50	13.78	12.50	13.27	13.27	-1.63%	2,103
Oct 30, 2026	12.51	13.70	12.51	13.49	13.49	1.73%	1,426
Oct 29, 2026	13.10	13.30	12.36	13.26	13.26	1.14%	6,369
Oct 28, 2026	12.70	13.60	12.67	13.11	13.11	0.31%	4,070
Oct 27, 2026	13.79	13.79	13.00	13.07	13.07	-2.75%	1,981
Oct 26, 2026	11.72	13.77	11.72	13.44	13.44	1.66%	3,307
Oct 23, 2026	13.58	13.80	12.60	13.22	13.22	-2.65%	3,673
Oct 22, 2026	13.25	14.19	13.25	13.58	13.58	-1.16%	2,946
Oct 21, 2026	14.47	14.47	13.35	13.74	13.74	-4.65%	2,784
Oct 19, 2026	14.41	14.50	13.62	14.41	14.41	-	6,089
Oct 16, 2026	14.81	14.81	13.85	14.41	14.41	2.78%	325
Oct 15, 2026	14.45	14.59	13.87	14.02	14.02	-2.84%	1,379
Oct 14, 2026	13.88	14.49	13.60	14.43	14.43	7.45%	2,971
Oct 13, 2026	13.49	13.79	13.35	13.43	13.43	-1.61%	2,211
Oct 12, 2026	14.50	14.50	13.50	13.65	13.65	-3.60%	949
Oct 9, 2026	14.30	14.58	14.12	14.16	14.16	-1.46%	222
Oct 8, 2026	14.76	14.76	14.10	14.37	14.37	-0.90%	1,980
Oct 7, 2026	14.59	14.82	14.12	14.50	14.50	2.33%	2,833
Oct 6, 2026	14.96	14.96	14.07	14.17	14.17	-0.28%	862
Oct 5, 2026	14.10	14.98	14.02	14.21	14.21	-2.20%	6,526
Oct 1, 2026	14.49	14.72	14.20	14.53	14.53	0.28%	644
Sep 30, 2026	14.93	15.14	14.11	14.49	14.49	-1.02%	10,346
Sep 29, 2026	14.73	14.87	14.41	14.64	14.64	-1.55%	2,047
Sep 28, 2026	15.00	15.15	14.72	14.87	14.87	-0.87%	1,677
Sep 25, 2026	14.69	15.19	14.69	15.00	15.00	0.54%	1,889
Sep 24, 2026	14.40	14.97	14.40	14.92	14.92	0.61%	7,181
Sep 23, 2026	14.01	14.98	14.01	14.83	14.83	2.77%	4,320
Sep 22, 2026	14.87	14.89	14.41	14.43	14.43	-0.14%	724
Sep 21, 2026	14.90	15.23	14.35	14.45	14.45	-3.02%	1,444
Sep 18, 2026	14.31	15.25	14.31	14.90	14.90	1.50%	1,388
Sep 17, 2026	14.98	14.98	14.25	14.68	14.68	3.09%	2,251
Sep 16, 2026	14.90	14.90	13.89	14.24	14.24	-1.73%	2,486
Sep 15, 2026	15.69	15.69	14.36	14.49	14.49	-2.16%	10,893
Sep 11, 2026	15.00	15.17	14.81	14.81	14.81	-2.63%	7,825
Sep 10, 2026	14.98	15.27	14.57	15.21	15.21	1.54%	2,524
Sep 9, 2026	15.01	15.43	14.70	14.98	14.98	-2.73%	8,459
Sep 8, 2026	15.61	15.68	15.21	15.40	15.40	0.39%	1,362
Sep 7, 2026	15.05	15.60	15.05	15.34	15.34	-2.23%	2,776
Sep 4, 2026	15.99	15.99	15.18	15.69	15.69	1.10%	2,801
Sep 3, 2026	15.88	16.08	15.28	15.52	15.52	-2.33%	2,866
Sep 2, 2026	15.54	16.07	15.54	15.89	15.89	-0.38%	3,014
Sep 1, 2026	15.95	16.25	15.80	15.95	15.95	-	8,209
Aug 31, 2026	15.90	16.66	15.76	15.95	15.95	-1.24%	4,450