BOM:532640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.85	18.50	17.69	17.95	17.95	0.45%	538
Oct 5, 2026	18.25	18.34	17.41	17.87	17.87	-2.03%	2,155
Oct 1, 2026	17.62	18.25	17.61	18.24	18.24	-1.41%	959
Sep 30, 2026	19.06	19.49	18.20	18.50	18.50	-2.94%	1,042
Sep 29, 2026	19.23	19.80	18.65	19.06	19.06	-0.88%	1,321
Sep 28, 2026	20.10	20.10	19.23	19.23	19.23	-4.99%	13,873
Sep 25, 2026	20.05	20.75	19.76	20.24	20.24	-2.17%	8,187
Sep 24, 2026	21.09	21.09	20.12	20.69	20.69	-1.43%	6,109
Sep 23, 2026	20.18	21.09	19.61	20.99	20.99	3.96%	3,089
Sep 22, 2026	20.00	20.30	19.80	20.19	20.19	-1.94%	6,624
Sep 21, 2026	20.26	21.25	20.23	20.59	20.59	-3.29%	5,309
Sep 18, 2026	21.93	22.38	21.05	21.29	21.29	-3.88%	6,667
Sep 17, 2026	22.33	22.47	21.27	22.15	22.15	-0.81%	1,738
Sep 16, 2026	22.33	23.02	22.32	22.33	22.33	-4.94%	2,363
Sep 15, 2026	22.37	23.74	22.00	23.49	23.49	2.89%	3,040
Sep 11, 2026	22.10	23.20	21.01	22.83	22.83	3.30%	15,341
Sep 10, 2026	22.00	23.86	21.89	22.10	22.10	-2.77%	6,624
Sep 9, 2026	24.94	24.94	22.71	22.73	22.73	-4.90%	10,550
Sep 8, 2026	26.73	27.20	23.90	23.90	23.90	-9.98%	23,052
Sep 7, 2026	26.80	28.99	26.18	26.55	26.55	0.04%	80,326
Sep 4, 2026	26.00	28.44	22.11	26.54	26.54	11.05%	146,472
Sep 3, 2026	20.25	23.90	20.25	23.90	23.90	19.98%	146,692
Sep 2, 2026	18.01	20.15	18.01	19.92	19.92	5.68%	16,190
Sep 1, 2026	18.00	20.05	18.00	18.85	18.85	3.51%	18,932
Aug 31, 2026	18.94	19.00	17.88	18.21	18.21	-3.85%	3,624
Aug 28, 2026	19.00	19.00	17.23	18.94	18.94	4.30%	6,270
Aug 27, 2026	18.02	18.53	17.61	18.16	18.16	-	706
Aug 26, 2026	18.26	18.72	17.65	18.16	18.16	-3.71%	9,618
Aug 25, 2026	17.99	19.50	17.99	18.86	18.86	8.20%	46,681
Aug 24, 2026	16.97	18.25	16.96	17.43	17.43	2.71%	8,522
Aug 21, 2026	16.26	17.01	16.26	16.97	16.97	4.24%	18,386
Aug 19, 2026	16.25	16.50	16.24	16.28	16.28	1.31%	35
Aug 18, 2026	16.59	16.59	16.07	16.07	16.07	-3.13%	1,250
Aug 17, 2026	16.17	17.20	16.17	16.59	16.59	0.55%	5,261
Aug 14, 2026	16.50	16.50	16.50	16.50	16.50	0.18%	162
Aug 13, 2026	16.01	16.81	16.01	16.47	16.47	2.87%	1,884
Aug 12, 2026	16.22	16.22	16.01	16.01	16.01	-1.29%	223
Aug 11, 2026	16.25	16.25	15.86	16.22	16.22	-0.18%	877
Aug 10, 2026	15.80	16.25	15.62	16.25	16.25	-1.16%	373
Aug 7, 2026	16.62	16.62	16.00	16.44	16.44	0.92%	33
Aug 6, 2026	15.94	16.29	15.94	16.29	16.29	2.20%	526
Aug 5, 2026	15.46	16.66	15.46	15.94	15.94	-0.99%	8,601
Aug 4, 2026	16.50	16.50	16.10	16.10	16.10	-0.62%	253
Aug 3, 2026	15.20	16.77	15.20	16.20	16.20	1.38%	977
Jul 31, 2026	15.98	15.98	15.98	15.98	15.98	-	70
Jul 30, 2026	15.99	16.50	15.20	15.98	15.98	-0.06%	312
Jul 29, 2026	16.30	16.30	15.50	15.99	15.99	2.70%	2,177
Jul 28, 2026	15.93	16.00	15.57	15.57	15.57	-4.83%	1,058
Jul 27, 2026	15.00	16.49	15.00	16.36	16.36	3.87%	9,911
Jul 24, 2026	15.98	15.98	15.50	15.75	15.75	2.67%	17,543