BOM:532290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.00	17.00	15.97	16.64	16.64	4.13%	12,496
Oct 6, 2026	16.03	16.29	15.81	15.98	15.98	-0.31%	4,227
Oct 5, 2026	16.50	16.94	15.76	16.03	16.03	-4.24%	11,385
Oct 1, 2026	16.51	16.93	16.39	16.74	16.74	-0.48%	29,701
Sep 30, 2026	17.14	17.18	16.74	16.82	16.82	0.90%	3,028
Sep 29, 2026	17.20	17.40	16.67	16.67	16.67	-3.08%	12,854
Sep 28, 2026	17.34	18.05	16.97	17.20	17.20	0.53%	18,164
Sep 25, 2026	17.48	17.48	16.85	17.11	17.11	-0.35%	3,238
Sep 24, 2026	17.50	17.50	16.84	17.17	17.17	-0.29%	10,210
Sep 23, 2026	16.31	17.40	16.31	17.22	17.22	6.10%	29,465
Sep 22, 2026	16.00	16.27	15.82	16.23	16.23	0.31%	10,287
Sep 21, 2026	16.30	17.80	15.99	16.18	16.18	1.25%	25,677
Sep 18, 2026	16.25	16.25	15.93	15.98	15.98	-1.11%	1,659
Sep 17, 2026	16.02	16.36	15.81	16.16	16.16	1.00%	5,890
Sep 16, 2026	16.75	16.75	15.39	16.00	16.00	0.06%	10,309
Sep 15, 2026	16.48	16.48	15.66	15.99	15.99	-1.05%	12,247
Sep 11, 2026	16.27	16.60	15.66	16.16	16.16	0.87%	16,240
Sep 10, 2026	16.28	16.37	15.75	16.02	16.02	-2.91%	9,125
Sep 9, 2026	17.19	17.19	16.50	16.50	16.50	-2.08%	8,002
Sep 8, 2026	16.05	17.04	16.05	16.85	16.85	-0.71%	9,107
Sep 7, 2026	16.52	16.99	16.42	16.97	16.97	0.47%	1,758
Sep 4, 2026	16.90	17.17	16.50	16.89	16.89	-2.48%	4,493
Sep 3, 2026	18.00	18.00	16.17	17.32	17.32	1.70%	28,989
Sep 2, 2026	16.92	17.52	15.92	17.03	17.03	6.11%	24,162
Sep 1, 2026	16.00	16.51	15.67	16.05	16.05	0.31%	8,031
Aug 31, 2026	17.00	17.00	15.66	16.00	16.00	0.88%	12,486
Aug 28, 2026	15.85	16.16	15.85	15.86	15.86	0.06%	26,333
Aug 27, 2026	15.95	16.05	15.85	15.85	15.85	-0.19%	3,076
Aug 26, 2026	16.30	16.30	15.88	15.88	15.88	-0.94%	11,426
Aug 25, 2026	16.20	16.29	16.00	16.03	16.03	-0.19%	1,507
Aug 24, 2026	16.55	16.55	15.90	16.06	16.06	1.01%	5,800
Aug 21, 2026	16.99	16.99	15.89	15.90	15.90	-0.62%	9,139
Aug 20, 2026	16.15	16.47	16.00	16.00	16.00	-1.17%	3,407
Aug 19, 2026	16.35	16.64	16.00	16.19	16.19	-0.98%	4,741
Aug 18, 2026	17.30	17.30	16.00	16.35	16.35	2.19%	11,049
Aug 17, 2026	15.65	16.40	15.65	16.00	16.00	-1.48%	26,785
Aug 14, 2026	17.90	17.90	15.72	16.24	16.24	2.14%	31,558
Aug 13, 2026	16.12	16.15	15.70	15.90	15.90	-1.30%	9,995
Aug 12, 2026	16.25	16.48	15.95	16.11	16.11	0.06%	1,500
Aug 11, 2026	17.00	17.00	15.81	16.10	16.10	-1.83%	2,942
Aug 10, 2026	16.40	16.45	16.00	16.40	16.40	3.02%	8,636
Aug 7, 2026	16.43	16.43	15.79	15.92	15.92	-0.69%	2,467
Aug 6, 2026	16.00	16.20	15.60	16.03	16.03	2.76%	3,187
Aug 5, 2026	15.95	15.95	15.57	15.60	15.60	0.65%	808
Aug 4, 2026	15.77	15.89	15.30	15.50	15.50	0.71%	4,686
Aug 3, 2026	15.51	15.86	15.31	15.39	15.39	-0.77%	6,673
Jul 31, 2026	16.29	16.29	15.51	15.51	15.51	-0.83%	3,678
Jul 30, 2026	15.65	15.89	15.31	15.64	15.64	-1.01%	1,151
Jul 29, 2026	16.15	16.15	15.70	15.80	15.80	-0.13%	6,570
Jul 28, 2026	17.65	17.65	15.82	15.82	15.82	-1.62%	8,637