BOM:532939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.04	17.11	15.96	16.45	16.45	-3.46%	2,982,856
Oct 22, 2026	17.12	17.29	16.85	17.04	17.04	-1.33%	2,914,842
Oct 21, 2026	17.50	17.92	17.16	17.27	17.27	-3.63%	3,724,569
Oct 19, 2026	18.66	18.95	17.78	17.92	17.92	-4.17%	3,005,050
Oct 16, 2026	18.66	18.97	18.34	18.70	18.70	-0.11%	3,021,883
Oct 15, 2026	19.68	19.84	18.63	18.72	18.72	-5.65%	4,891,045
Oct 14, 2026	19.85	20.09	19.74	19.84	19.84	-1.05%	1,929,996
Oct 13, 2026	19.95	20.12	19.70	20.05	20.05	0.86%	1,822,848
Oct 12, 2026	20.01	20.27	19.77	19.88	19.88	-0.50%	1,038,842
Oct 9, 2026	19.73	20.12	19.60	19.98	19.98	0.86%	2,093,956
Oct 8, 2026	20.33	20.34	19.74	19.81	19.81	-2.56%	2,023,242
Oct 7, 2026	20.63	20.72	20.21	20.33	20.33	-0.73%	1,874,068
Oct 6, 2026	20.09	21.05	20.05	20.48	20.48	1.94%	3,505,547
Oct 5, 2026	19.53	20.56	19.50	20.09	20.09	3.56%	2,960,147
Oct 1, 2026	19.67	19.98	19.10	19.40	19.40	-1.77%	3,793,762
Sep 30, 2026	19.78	20.38	19.63	19.75	19.75	-0.15%	2,927,294
Sep 29, 2026	19.96	20.15	19.46	19.78	19.78	-0.90%	2,205,740
Sep 28, 2026	20.47	20.56	19.80	19.96	19.96	-3.06%	2,484,954
Sep 25, 2026	20.67	20.70	20.30	20.59	20.59	-0.44%	1,863,104
Sep 24, 2026	21.03	21.03	20.60	20.68	20.68	-1.71%	2,005,635
Sep 23, 2026	20.80	21.30	20.80	21.04	21.04	0.67%	1,863,349
Sep 22, 2026	20.96	21.34	20.81	20.90	20.90	-0.52%	2,133,243
Sep 21, 2026	20.97	21.84	20.96	21.01	21.01	-0.66%	2,434,720
Sep 18, 2026	21.02	21.33	20.90	21.15	21.15	0.43%	2,516,121
Sep 17, 2026	20.89	21.39	20.80	21.06	21.06	1.25%	1,754,700
Sep 16, 2026	21.07	21.15	20.51	20.80	20.80	-1.05%	1,164,781
Sep 15, 2026	21.56	21.75	20.91	21.02	21.02	-2.64%	2,172,252
Sep 11, 2026	21.71	21.79	21.40	21.59	21.59	-1.24%	1,897,956
Sep 10, 2026	22.35	22.35	21.46	21.86	21.86	-0.68%	1,387,517
Sep 9, 2026	21.66	22.89	21.63	22.01	22.01	1.38%	3,768,996
Sep 8, 2026	21.94	22.05	21.58	21.71	21.71	-1.14%	2,153,052
Sep 7, 2026	21.98	22.54	21.71	21.96	21.96	-0.59%	2,103,882
Sep 4, 2026	22.01	22.30	22.01	22.09	22.09	0.23%	1,539,985
Sep 3, 2026	22.14	22.51	22.00	22.04	22.04	-0.05%	1,199,489
Sep 2, 2026	22.11	22.20	21.81	22.05	22.05	-0.99%	1,479,621
Sep 1, 2026	22.29	22.66	22.00	22.27	22.27	0.81%	1,597,301
Aug 31, 2026	22.42	22.44	21.94	22.09	22.09	-1.69%	1,865,766
Aug 28, 2026	22.77	22.88	22.41	22.47	22.47	-1.10%	1,231,577
Aug 27, 2026	22.70	22.92	22.58	22.72	22.72	0.09%	1,249,990
Aug 26, 2026	22.47	22.95	22.47	22.70	22.70	-0.09%	1,379,546
Aug 25, 2026	22.95	23.06	22.57	22.72	22.72	-1.65%	1,734,327
Aug 24, 2026	23.74	23.79	23.01	23.10	23.10	-1.45%	2,022,215
Aug 21, 2026	22.24	23.80	22.06	23.44	23.44	5.78%	6,934,896
Aug 20, 2026	21.96	22.62	21.92	22.16	22.16	2.07%	3,349,769
Aug 19, 2026	22.39	22.45	21.58	21.71	21.71	-3.34%	2,943,535
Aug 18, 2026	22.59	22.73	22.36	22.46	22.46	-1.14%	1,122,965
Aug 17, 2026	22.99	23.15	22.35	22.72	22.72	-1.17%	2,520,992
Aug 14, 2026	23.25	23.43	22.92	22.99	22.99	-1.08%	1,796,496
Aug 13, 2026	23.43	23.58	23.20	23.24	23.24	-0.60%	1,422,309
Aug 12, 2026	23.66	23.81	23.30	23.38	23.38	-1.02%	1,419,680