BOM:532847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	16.79	17.00	16.50	16.64	16.64	-0.89%	6,317
Oct 6, 2026	16.99	17.48	16.56	16.79	16.79	-0.53%	20,357
Oct 5, 2026	17.60	17.60	16.45	16.88	16.88	0.42%	5,803
Oct 1, 2026	16.73	17.56	15.90	16.81	16.81	0.48%	24,610
Sep 30, 2026	16.63	16.88	16.35	16.73	16.73	0.60%	7,820
Sep 29, 2026	16.80	17.00	16.30	16.63	16.63	-0.95%	21,460
Sep 28, 2026	16.78	17.00	16.39	16.79	16.79	0.06%	10,876
Sep 25, 2026	17.09	17.09	16.69	16.78	16.78	-1.29%	30,189
Sep 24, 2026	16.51	17.16	16.42	17.00	17.00	1.25%	41,592
Sep 23, 2026	16.61	16.92	16.61	16.79	16.79	1.45%	19,958
Sep 22, 2026	16.40	17.00	16.40	16.55	16.55	1.10%	23,921
Sep 21, 2026	16.79	16.90	16.30	16.37	16.37	0.80%	15,372
Sep 18, 2026	16.55	17.48	16.21	16.24	16.24	-4.75%	249,964
Sep 17, 2026	17.58	17.71	16.80	17.05	17.05	-3.01%	39,328
Sep 16, 2026	17.75	17.75	16.46	17.58	17.58	1.50%	31,150
Sep 15, 2026	17.31	18.20	17.21	17.32	17.32	-4.36%	14,659
Sep 11, 2026	18.48	18.59	17.74	18.11	18.11	-2.00%	21,749
Sep 10, 2026	18.50	18.88	18.18	18.48	18.48	-0.70%	9,308
Sep 9, 2026	18.99	18.99	18.35	18.61	18.61	0.05%	4,308
Sep 8, 2026	18.65	18.99	18.37	18.60	18.60	-0.27%	11,499
Sep 7, 2026	18.70	18.98	18.60	18.65	18.65	-0.05%	19,344
Sep 4, 2026	18.59	18.98	18.33	18.66	18.66	-0.32%	50,734
Sep 3, 2026	19.30	19.30	18.61	18.72	18.72	-0.58%	11,677
Sep 2, 2026	19.30	19.78	18.50	18.83	18.83	-2.79%	12,731
Sep 1, 2026	19.33	19.84	19.30	19.37	19.37	0.36%	4,343
Aug 31, 2026	19.40	19.58	19.02	19.30	19.30	0.73%	5,016
Aug 28, 2026	19.50	19.79	18.80	19.16	19.16	-1.84%	17,697
Aug 27, 2026	20.05	20.06	19.50	19.52	19.52	-2.64%	11,782
Aug 26, 2026	19.80	20.17	19.80	20.05	20.05	1.26%	3,712
Aug 25, 2026	19.87	20.39	19.71	19.80	19.80	-0.40%	1,693
Aug 24, 2026	20.45	20.75	19.87	19.88	19.88	-1.92%	21,346
Aug 21, 2026	19.79	20.30	19.44	20.27	20.27	1.45%	7,071
Aug 20, 2026	20.32	20.45	19.90	19.98	19.98	-1.67%	4,724
Aug 19, 2026	20.49	20.49	19.84	20.32	20.32	0.40%	1,998
Aug 18, 2026	20.15	20.38	19.98	20.24	20.24	1.00%	5,261
Aug 17, 2026	20.35	20.94	19.97	20.04	20.04	0.45%	28,351
Aug 14, 2026	20.18	20.38	19.90	19.95	19.95	-1.14%	5,459
Aug 13, 2026	19.61	20.70	19.61	20.18	20.18	1.92%	2,876
Aug 12, 2026	20.49	20.65	19.70	19.80	19.80	-3.98%	44,110
Aug 11, 2026	21.44	21.44	20.50	20.62	20.62	-2.55%	11,488
Aug 10, 2026	21.68	21.68	21.06	21.16	21.16	-0.42%	1,096
Aug 7, 2026	21.00	21.39	21.00	21.25	21.25	0.81%	2,058
Aug 6, 2026	20.80	21.30	20.80	21.08	21.08	0.86%	5,850
Aug 5, 2026	21.39	21.39	20.80	20.90	20.90	-0.48%	7,898
Aug 4, 2026	20.81	21.42	20.81	21.00	21.00	-1.64%	9,159
Aug 3, 2026	21.16	21.80	20.80	21.35	21.35	-2.15%	21,150
Jul 31, 2026	21.79	21.82	21.12	21.82	21.82	1.02%	536
Jul 30, 2026	21.97	21.97	21.18	21.60	21.60	-1.82%	3,551
Jul 29, 2026	21.27	22.00	20.61	22.00	22.00	3.43%	8,589
Jul 28, 2026	21.30	21.47	20.87	21.27	21.27	-0.19%	2,931