BOM:532649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	10.66	10.95	10.53	10.60	10.60	-3.90%	29,281
Oct 6, 2026	10.52	11.09	10.40	11.03	11.03	4.35%	37,266
Oct 5, 2026	10.18	10.64	10.18	10.57	10.57	2.32%	2,586
Oct 1, 2026	10.31	10.65	10.18	10.33	10.33	-0.19%	3,138
Sep 30, 2026	11.19	11.19	10.20	10.35	10.35	-3.36%	47,012
Sep 29, 2026	10.75	11.05	10.65	10.71	10.71	-0.37%	15,661
Sep 28, 2026	10.99	11.00	10.56	10.75	10.75	-0.19%	5,263
Sep 25, 2026	10.71	10.99	10.50	10.77	10.77	-1.10%	24,469
Sep 24, 2026	11.05	11.18	10.88	10.89	10.89	-1.36%	5,469
Sep 23, 2026	10.51	11.17	10.51	11.04	11.04	1.75%	15,505
Sep 22, 2026	11.05	11.15	10.70	10.85	10.85	-1.63%	41,527
Sep 21, 2026	10.82	11.21	10.75	11.03	11.03	0.18%	5,895
Sep 18, 2026	11.19	11.22	10.72	11.01	11.01	-0.90%	15,563
Sep 17, 2026	11.12	11.35	10.98	11.11	11.11	1.09%	13,794
Sep 16, 2026	11.74	11.74	10.82	10.99	10.99	-3.43%	30,969
Sep 15, 2026	12.02	12.04	11.30	11.38	11.38	-1.04%	40,875
Sep 11, 2026	12.10	12.10	11.45	11.50	11.50	-3.77%	23,477
Sep 10, 2026	12.28	12.28	11.73	11.95	11.95	-0.25%	8,986
Sep 9, 2026	12.25	12.31	11.90	11.98	11.98	-2.52%	22,593
Sep 8, 2026	12.06	12.40	12.05	12.29	12.29	1.07%	15,987
Sep 7, 2026	12.00	12.48	11.91	12.16	12.16	-0.49%	19,641
Sep 4, 2026	12.39	12.62	12.11	12.22	12.22	0.58%	15,096
Sep 3, 2026	12.46	12.72	12.11	12.15	12.15	-0.98%	9,226
Sep 2, 2026	12.38	12.38	11.71	12.27	12.27	1.40%	25,472
Sep 1, 2026	12.55	12.65	12.05	12.10	12.10	-3.12%	6,169
Aug 31, 2026	12.63	13.00	12.43	12.49	12.49	0.16%	46,676
Aug 28, 2026	13.11	13.11	12.46	12.47	12.47	-4.88%	88,251
Aug 27, 2026	12.98	13.40	12.89	13.11	13.11	4.55%	127,273
Aug 26, 2026	11.40	12.54	11.40	12.54	12.54	10.00%	231,337
Aug 25, 2026	10.72	11.48	10.35	11.40	11.40	6.15%	44,166
Aug 24, 2026	10.30	10.90	10.30	10.74	10.74	1.03%	18,913
Aug 21, 2026	10.56	10.74	10.16	10.63	10.63	3.61%	76,519
Aug 20, 2026	10.25	10.75	10.20	10.26	10.26	-3.66%	18,832
Aug 19, 2026	10.76	10.95	10.40	10.65	10.65	-0.09%	23,136
Aug 18, 2026	11.23	11.55	10.63	10.66	10.66	-4.74%	19,774
Aug 17, 2026	11.00	11.62	11.00	11.19	11.19	-0.71%	39,884
Aug 14, 2026	11.76	11.83	11.27	11.27	11.27	-	33,281
Aug 13, 2026	11.11	11.27	11.10	11.27	11.27	4.93%	7,507
Aug 12, 2026	10.55	10.85	10.50	10.74	10.74	1.80%	21,375
Aug 11, 2026	10.57	10.60	10.30	10.55	10.55	-0.19%	20,893
Aug 10, 2026	10.40	10.60	10.40	10.57	10.57	-0.28%	5,498
Aug 7, 2026	10.69	10.69	10.51	10.60	10.60	2.02%	1,565
Aug 6, 2026	10.73	10.74	10.35	10.39	10.39	-1.61%	22,383
Aug 5, 2026	10.53	10.78	10.52	10.56	10.56	0.48%	8,158
Aug 4, 2026	10.84	10.84	10.51	10.51	10.51	-1.87%	12,727
Aug 3, 2026	10.21	10.95	10.21	10.71	10.71	0.85%	26,702
Jul 31, 2026	10.00	10.68	10.00	10.62	10.62	4.32%	6,979
Jul 30, 2026	10.20	10.20	10.01	10.18	10.18	-0.20%	6,457
Jul 29, 2026	10.35	10.35	10.02	10.20	10.20	-0.29%	5,972
Jul 28, 2026	10.06	10.45	10.06	10.23	10.23	-1.82%	8,020