BOM:532902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.00	13.37	13.00	13.10	13.10	-2.24%	16,547
Oct 5, 2026	13.31	13.50	13.06	13.40	13.40	-0.74%	17,031
Oct 1, 2026	14.49	14.49	13.20	13.50	13.50	-2.32%	32,994
Sep 30, 2026	14.00	14.50	13.55	13.82	13.82	2.37%	39,576
Sep 29, 2026	13.20	13.80	12.83	13.50	13.50	2.35%	49,202
Sep 28, 2026	13.79	13.79	13.11	13.19	13.19	-0.98%	59,707
Sep 25, 2026	13.35	13.40	13.08	13.32	13.32	-0.22%	46,717
Sep 24, 2026	13.23	13.42	13.01	13.35	13.35	0.91%	33,292
Sep 23, 2026	13.61	13.81	13.09	13.23	13.23	-3.29%	48,113
Sep 22, 2026	13.58	13.75	13.56	13.68	13.68	0.74%	22,830
Sep 21, 2026	14.50	16.40	13.55	13.58	13.58	-1.24%	18,000
Sep 18, 2026	13.68	13.94	13.68	13.75	13.75	0.36%	16,129
Sep 17, 2026	13.67	14.10	13.61	13.70	13.70	-	31,165
Sep 16, 2026	14.50	14.50	13.52	13.70	13.70	-1.79%	4,614
Sep 15, 2026	13.91	14.19	13.91	13.95	13.95	0.50%	23,395
Sep 11, 2026	14.30	14.30	13.61	13.88	13.88	-2.25%	15,022
Sep 10, 2026	13.91	14.44	13.91	14.20	14.20	1.00%	25,358
Sep 9, 2026	14.26	14.28	13.85	14.06	14.06	-0.42%	86,124
Sep 8, 2026	14.11	14.79	14.01	14.12	14.12	-0.21%	15,759
Sep 7, 2026	14.25	14.60	14.05	14.15	14.15	-1.67%	8,504
Sep 4, 2026	14.38	14.61	14.17	14.39	14.39	0.56%	9,075
Sep 3, 2026	14.33	14.52	14.25	14.31	14.31	1.49%	6,693
Sep 2, 2026	14.31	14.45	14.02	14.10	14.10	-3.16%	84,138
Sep 1, 2026	14.60	14.67	14.36	14.56	14.56	-	14,916
Aug 31, 2026	14.75	14.96	14.50	14.56	14.56	-1.56%	31,633
Aug 28, 2026	14.70	15.40	14.70	14.79	14.79	-1.40%	14,646
Aug 27, 2026	15.99	15.99	14.95	15.00	15.00	-1.25%	34,294
Aug 26, 2026	14.90	15.99	14.90	15.19	15.19	1.06%	12,584
Aug 25, 2026	15.10	15.16	14.85	15.03	15.03	-1.12%	92,111
Aug 24, 2026	15.90	15.90	15.00	15.20	15.20	-1.81%	28,214
Aug 21, 2026	15.20	15.54	15.13	15.48	15.48	2.18%	12,494
Aug 20, 2026	15.30	15.49	15.13	15.15	15.15	-0.72%	10,829
Aug 19, 2026	15.00	15.89	15.00	15.26	15.26	-2.49%	23,624
Aug 18, 2026	15.90	15.90	15.35	15.65	15.65	0.13%	25,735
Aug 17, 2026	16.00	16.10	15.50	15.63	15.63	-2.50%	14,653
Aug 14, 2026	14.31	16.15	14.31	16.03	16.03	6.16%	93,990
Aug 13, 2026	15.88	15.88	15.01	15.10	15.10	-1.31%	19,704
Aug 12, 2026	16.30	16.30	15.11	15.30	15.30	-0.91%	39,757
Aug 11, 2026	15.94	15.98	15.15	15.44	15.44	2.66%	15,035
Aug 10, 2026	14.70	15.80	14.70	15.04	15.04	-2.65%	69,954
Aug 7, 2026	15.89	15.93	15.25	15.45	15.45	-0.83%	8,573
Aug 6, 2026	16.69	16.69	15.47	15.58	15.58	-0.83%	15,718
Aug 5, 2026	16.75	16.75	15.36	15.71	15.71	-0.63%	13,853
Aug 4, 2026	15.73	16.45	15.63	15.81	15.81	1.02%	44,166
Aug 3, 2026	15.46	16.00	15.46	15.65	15.65	0.77%	9,714
Jul 31, 2026	15.43	15.71	15.37	15.53	15.53	0.65%	16,339
Jul 30, 2026	15.90	15.91	15.41	15.43	15.43	-1.84%	41,193
Jul 29, 2026	15.72	16.10	15.23	15.72	15.72	0.13%	19,586
Jul 28, 2026	15.70	16.42	15.60	15.70	15.70	-0.13%	23,226
Jul 27, 2026	16.00	16.00	15.57	15.72	15.72	-1.01%	30,725