BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	19.22	19.37	19.07	19.26	19.26	0.26%	760,241
Aug 13, 2026	19.44	19.44	19.20	19.21	19.21	-0.62%	707,826
Aug 12, 2026	19.66	19.66	19.30	19.33	19.33	-1.13%	468,217
Aug 11, 2026	19.57	19.67	19.50	19.55	19.55	0.10%	802,609
Aug 10, 2026	19.66	19.66	19.49	19.53	19.53	-0.76%	943,971
Aug 7, 2026	19.94	20.00	19.60	19.68	19.68	-1.30%	887,841
Aug 6, 2026	20.06	20.08	19.91	19.94	19.94	-0.75%	682,436
Aug 5, 2026	20.13	20.20	20.05	20.09	20.09	0.05%	666,654
Aug 4, 2026	20.27	20.27	20.10	20.13	20.08	-0.25%	713,977
Aug 3, 2026	20.20	20.29	20.07	20.18	20.13	0.90%	716,361
Jul 31, 2026	20.36	20.52	19.95	20.00	19.95	-1.28%	2,119,838
Jul 30, 2026	19.75	21.00	19.71	20.26	20.21	1.40%	5,117,243
Jul 29, 2026	19.74	20.14	19.50	19.98	19.93	2.78%	641,590
Jul 28, 2026	19.58	19.60	19.39	19.44	19.39	-0.97%	797,339
Jul 27, 2026	19.91	19.91	19.60	19.63	19.58	0.05%	943,053
Jul 24, 2026	19.42	19.69	19.27	19.62	19.57	0.67%	706,554
Jul 23, 2026	19.84	19.84	19.41	19.49	19.44	-1.81%	713,417
Jul 22, 2026	19.93	19.97	19.81	19.85	19.80	-0.60%	661,702
Jul 21, 2026	19.96	20.01	19.86	19.97	19.92	0.30%	446,613
Jul 20, 2026	20.01	20.02	19.84	19.91	19.86	-0.55%	598,759