BOM:532749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.31	9.43	9.20	9.25	9.25	-2.43%	127,852
Oct 29, 2026	9.15	9.54	9.15	9.48	9.48	3.16%	167,232
Oct 28, 2026	9.10	9.95	9.04	9.19	9.19	0.99%	608,735
Oct 27, 2026	9.46	9.59	9.01	9.10	9.10	-4.01%	337,512
Oct 26, 2026	9.35	9.67	9.01	9.48	9.48	2.60%	164,782
Oct 23, 2026	9.72	9.74	9.14	9.24	9.24	-5.23%	511,582
Oct 22, 2026	9.83	9.93	9.70	9.75	9.75	-2.60%	216,149
Oct 21, 2026	10.15	10.25	9.80	10.01	10.01	-1.09%	326,878
Oct 19, 2026	10.24	10.44	10.08	10.12	10.12	-2.60%	459,645
Oct 16, 2026	10.50	10.55	10.36	10.39	10.39	-1.70%	254,010
Oct 15, 2026	10.95	10.95	10.52	10.57	10.57	-3.38%	130,192
Oct 14, 2026	10.60	11.00	10.57	10.94	10.94	3.21%	262,545
Oct 13, 2026	10.48	10.66	10.23	10.60	10.60	1.05%	239,845
Oct 12, 2026	10.59	10.91	10.40	10.49	10.49	-0.57%	485,506
Oct 9, 2026	9.96	10.70	9.88	10.55	10.55	5.50%	999,510
Oct 8, 2026	10.17	10.28	9.96	10.00	10.00	-3.01%	362,898
Oct 7, 2026	10.57	10.57	10.24	10.31	10.31	-1.62%	253,200
Oct 6, 2026	10.00	10.55	10.00	10.48	10.48	4.38%	451,736
Oct 5, 2026	10.15	10.32	10.00	10.04	10.04	-1.08%	410,319
Oct 1, 2026	10.08	10.20	9.88	10.15	10.15	0.20%	675,513
Sep 30, 2026	10.61	10.74	10.05	10.13	10.13	-3.89%	798,449
Sep 29, 2026	10.80	10.80	10.50	10.54	10.54	-2.41%	637,279
Sep 28, 2026	10.65	11.00	10.51	10.80	10.80	1.12%	590,526
Sep 25, 2026	11.07	11.07	10.62	10.68	10.68	-2.64%	843,895
Sep 24, 2026	11.38	11.41	10.90	10.97	10.97	-3.60%	530,628
Sep 23, 2026	10.91	11.44	10.91	11.38	11.38	4.02%	579,008
Sep 22, 2026	10.97	11.18	10.91	10.94	10.94	-0.45%	587,898
Sep 21, 2026	11.10	11.22	10.95	10.99	10.99	-0.99%	388,363
Sep 18, 2026	10.96	11.35	10.94	11.10	11.10	0.63%	452,366
Sep 17, 2026	11.20	11.50	10.94	11.03	11.03	-1.16%	354,248
Sep 16, 2026	11.47	11.54	10.77	11.16	11.16	-3.88%	1,089,688
Sep 15, 2026	12.50	12.50	11.51	11.61	11.61	-4.44%	481,529
Sep 11, 2026	12.17	12.34	11.98	12.15	12.15	-1.14%	665,147
Sep 10, 2026	12.70	12.86	12.14	12.29	12.29	-3.68%	679,880
Sep 9, 2026	13.10	13.30	12.50	12.76	12.76	-2.07%	1,643,667
Sep 8, 2026	12.68	13.20	12.57	13.03	13.03	2.68%	1,496,675
Sep 7, 2026	12.32	12.78	12.25	12.69	12.69	1.93%	1,825,575
Sep 4, 2026	12.77	12.77	12.28	12.45	12.45	-0.64%	1,003,891
Sep 3, 2026	12.19	12.60	12.11	12.53	12.53	1.95%	1,042,474
Sep 2, 2026	11.85	12.35	11.74	12.29	12.29	2.93%	766,262
Sep 1, 2026	11.93	12.39	11.60	11.94	11.94	-0.25%	1,499,190
Aug 31, 2026	12.10	12.59	11.85	11.97	11.97	-1.72%	844,033
Aug 28, 2026	12.62	12.84	12.05	12.18	12.18	-2.87%	1,237,221
Aug 27, 2026	13.00	13.10	12.20	12.54	12.54	-5.93%	1,574,768
Aug 26, 2026	12.26	13.40	11.82	13.33	13.33	8.37%	3,102,935
Aug 25, 2026	13.25	13.31	12.01	12.30	12.30	-7.80%	4,282,675
Aug 24, 2026	12.31	13.74	12.31	13.34	13.34	9.52%	6,424,638
Aug 21, 2026	10.51	12.58	10.47	12.18	12.18	15.89%	5,333,365
Aug 20, 2026	10.22	10.71	10.06	10.51	10.51	3.96%	1,750,717
Aug 19, 2026	9.91	10.25	9.91	10.11	10.11	0.70%	1,084,367