BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.84	16.22	15.71	16.04	16.04	1.33%	2,055,282
Oct 27, 2026	16.17	16.38	15.76	15.83	15.83	-2.76%	1,226,757
Oct 26, 2026	16.19	16.61	16.16	16.28	16.28	0.18%	767,368
Oct 23, 2026	16.62	16.77	16.11	16.25	16.25	-3.22%	1,002,021
Oct 22, 2026	16.81	17.05	16.57	16.79	16.79	-0.65%	878,004
Oct 21, 2026	17.37	17.37	16.75	16.90	16.90	-2.71%	1,381,683
Oct 19, 2026	17.66	17.66	17.33	17.37	17.37	-1.42%	421,168
Oct 16, 2026	17.59	17.70	17.41	17.62	17.62	0.17%	565,177
Oct 15, 2026	17.76	17.85	17.52	17.59	17.59	-1.01%	479,794
Oct 14, 2026	17.89	18.12	17.70	17.77	17.77	-0.50%	607,390
Oct 13, 2026	18.02	18.02	17.48	17.86	17.86	-0.06%	668,461
Oct 12, 2026	17.52	18.21	17.52	17.87	17.87	2.06%	1,543,354
Oct 9, 2026	17.82	17.95	17.37	17.51	17.51	-0.28%	1,051,252
Oct 8, 2026	17.38	17.88	17.28	17.56	17.56	0.69%	1,581,930
Oct 7, 2026	17.71	17.84	17.30	17.44	17.44	-2.41%	965,883
Oct 6, 2026	16.89	18.20	16.82	17.87	17.87	5.80%	1,595,035
Oct 5, 2026	17.03	17.32	16.77	16.89	16.89	-0.65%	826,168
Oct 1, 2026	17.22	17.22	16.82	17.00	17.00	-2.75%	684,321
Sep 30, 2026	16.95	17.56	16.90	17.48	17.48	2.88%	1,245,445
Sep 29, 2026	17.11	17.14	16.75	16.99	16.99	-0.93%	1,305,293
Sep 28, 2026	17.57	17.68	17.07	17.15	17.15	-3.11%	1,394,951
Sep 25, 2026	17.80	17.89	17.59	17.70	17.70	-1.12%	1,234,223
Sep 24, 2026	17.80	17.95	17.71	17.90	17.90	-0.94%	1,143,681
Sep 23, 2026	18.32	18.61	17.81	18.07	18.07	0.50%	2,927,349
Sep 22, 2026	18.10	18.27	17.94	17.98	17.98	-0.72%	1,425,248
Sep 21, 2026	18.47	18.55	18.00	18.11	18.11	-2.32%	2,815,396
Sep 18, 2026	18.95	18.95	18.39	18.54	18.54	-1.70%	1,266,813
Sep 17, 2026	19.10	19.10	18.83	18.86	18.86	-1.00%	994,931
Sep 16, 2026	19.17	19.20	18.67	19.05	19.05	-0.78%	1,320,946
Sep 15, 2026	19.72	19.80	19.09	19.20	19.20	-2.24%	918,322
Sep 11, 2026	19.62	19.82	19.35	19.64	19.64	-1.41%	1,088,642
Sep 10, 2026	19.72	20.51	19.32	19.92	19.92	4.46%	4,911,820
Sep 9, 2026	19.14	19.23	19.05	19.07	19.07	-0.94%	646,244
Sep 8, 2026	19.25	19.30	19.09	19.25	19.25	-	405,424
Sep 7, 2026	19.64	19.65	19.23	19.25	19.25	-2.04%	675,320
Sep 4, 2026	19.86	19.91	19.60	19.65	19.65	-0.10%	795,761
Sep 3, 2026	19.18	20.03	19.18	19.67	19.67	2.55%	2,330,687
Sep 2, 2026	19.38	19.59	19.13	19.18	19.18	-0.62%	587,378
Sep 1, 2026	19.39	19.55	19.05	19.30	19.30	-0.31%	972,948
Aug 31, 2026	18.97	19.77	18.83	19.36	19.36	1.52%	2,179,784
Aug 28, 2026	19.24	19.42	19.05	19.07	19.07	-1.29%	629,375
Aug 27, 2026	19.50	19.65	19.17	19.32	19.32	-0.72%	658,975
Aug 26, 2026	18.92	19.54	18.81	19.46	19.46	3.46%	1,318,357
Aug 25, 2026	18.89	18.95	18.75	18.81	18.81	-0.58%	1,029,085
Aug 24, 2026	18.99	19.08	18.85	18.92	18.92	-0.05%	365,959
Aug 21, 2026	18.99	19.03	18.90	18.93	18.93	-0.05%	389,941
Aug 20, 2026	19.21	19.21	18.92	18.94	18.94	-0.16%	651,350
Aug 19, 2026	19.08	19.08	18.90	18.97	18.97	-0.32%	926,652
Aug 18, 2026	19.13	19.18	19.02	19.03	19.03	-0.73%	648,920
Aug 17, 2026	19.25	19.25	19.02	19.17	19.17	-0.47%	741,919