BOM:532822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.08	12.17	11.82	11.88	11.88	-1.49%	11,298,339
Oct 27, 2026	11.99	12.20	11.93	12.06	12.06	0.92%	13,093,495
Oct 26, 2026	11.34	12.01	11.22	11.95	11.95	5.29%	14,673,307
Oct 23, 2026	11.54	11.59	11.03	11.35	11.35	-1.65%	36,799,098
Oct 22, 2026	11.51	11.79	11.23	11.54	11.54	-0.94%	30,331,497
Oct 21, 2026	12.35	12.39	11.62	11.65	11.65	-5.59%	35,130,140
Oct 19, 2026	12.60	12.68	12.23	12.34	12.34	-1.83%	12,095,471
Oct 16, 2026	12.59	12.68	12.43	12.57	12.57	-	14,213,462
Oct 15, 2026	12.69	12.90	12.53	12.57	12.57	-0.95%	16,241,034
Oct 14, 2026	12.78	12.84	12.64	12.69	12.69	-0.86%	11,243,125
Oct 13, 2026	12.70	12.87	12.58	12.80	12.80	0.39%	18,318,003
Oct 12, 2026	13.04	13.05	12.66	12.75	12.75	-1.70%	13,153,406
Oct 9, 2026	12.82	13.11	12.82	12.97	12.97	1.33%	11,869,624
Oct 8, 2026	13.16	13.29	12.80	12.80	12.80	-3.03%	20,878,744
Oct 7, 2026	13.19	13.40	13.08	13.20	13.20	-	15,245,580
Oct 6, 2026	12.77	13.22	12.75	13.20	13.20	3.53%	19,640,790
Oct 5, 2026	12.76	12.90	12.56	12.75	12.75	0.79%	21,642,473
Oct 1, 2026	12.95	13.14	12.50	12.65	12.65	-2.32%	27,641,473
Sep 30, 2026	13.65	13.65	12.84	12.95	12.95	-4.22%	25,269,259
Sep 29, 2026	13.61	13.69	13.26	13.52	13.52	0.37%	24,712,404
Sep 28, 2026	14.23	14.24	13.45	13.47	13.47	-5.47%	17,940,115
Sep 25, 2026	14.18	14.38	14.08	14.25	14.25	1.06%	21,518,570
Sep 24, 2026	14.42	14.50	14.04	14.10	14.10	-2.89%	14,641,412
Sep 23, 2026	14.26	14.56	14.18	14.52	14.52	1.82%	12,699,600
Sep 22, 2026	13.88	14.35	13.70	14.26	14.26	3.03%	23,079,143
Sep 21, 2026	14.00	14.15	13.82	13.84	13.84	-1.84%	17,214,984
Sep 18, 2026	14.33	14.37	14.10	14.10	14.10	-0.91%	13,922,702
Sep 17, 2026	14.26	14.44	14.18	14.23	14.23	-0.42%	11,580,819
Sep 16, 2026	14.47	14.50	14.14	14.29	14.29	-1.24%	21,241,373
Sep 15, 2026	15.06	15.08	14.43	14.47	14.47	-3.28%	15,881,772
Sep 11, 2026	15.10	15.20	14.85	14.96	14.96	-	30,064,216
Sep 10, 2026	15.73	15.73	14.81	14.96	14.96	-3.55%	25,226,248
Sep 9, 2026	15.35	15.78	15.20	15.51	15.51	0.58%	30,320,883
Sep 8, 2026	15.60	15.60	15.30	15.42	15.42	-1.09%	18,977,852
Sep 7, 2026	15.09	15.68	15.07	15.59	15.59	3.86%	34,224,221
Sep 4, 2026	14.52	15.18	14.49	15.01	15.01	3.66%	32,699,118
Sep 3, 2026	14.64	14.72	14.44	14.48	14.48	-0.28%	11,298,424
Sep 2, 2026	14.16	14.71	13.93	14.52	14.52	3.42%	22,104,999
Sep 1, 2026	14.60	14.62	13.97	14.04	14.04	-3.70%	22,157,979
Aug 31, 2026	14.80	14.92	14.58	14.58	14.58	-0.55%	12,060,864
Aug 28, 2026	15.06	15.08	14.59	14.66	14.66	-1.94%	18,076,898
Aug 27, 2026	15.13	15.25	14.90	14.95	14.95	-0.53%	16,585,037
Aug 26, 2026	15.29	15.37	15.02	15.03	15.03	-0.99%	22,158,664
Aug 25, 2026	14.09	15.30	14.07	15.18	15.18	7.97%	55,764,735
Aug 24, 2026	14.00	14.16	13.98	14.06	14.06	0.93%	10,496,122
Aug 21, 2026	14.03	14.09	13.92	13.93	13.93	-0.85%	13,173,995
Aug 20, 2026	14.15	14.18	13.93	14.05	14.05	-0.07%	9,682,254
Aug 19, 2026	14.12	14.22	13.88	14.06	14.06	-0.42%	17,805,942
Aug 18, 2026	13.65	14.31	13.50	14.12	14.12	3.07%	27,768,820
Aug 17, 2026	14.13	14.14	13.68	13.70	13.70	-2.84%	16,794,573