BOM:532951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	9.51	10.55	9.51	10.13	10.13	-1.94%	7,462
Oct 5, 2026	10.59	10.99	10.19	10.33	10.33	-0.96%	25,459
Oct 1, 2026	10.03	10.57	10.03	10.43	10.43	2.25%	7,209
Sep 30, 2026	10.79	10.79	10.01	10.20	10.20	-0.78%	4,199
Sep 29, 2026	10.77	10.77	10.04	10.28	10.28	-0.87%	5,990
Sep 28, 2026	10.95	10.95	10.08	10.37	10.37	-3.45%	16,116
Sep 25, 2026	10.02	10.98	10.02	10.74	10.74	2.68%	11,878
Sep 24, 2026	10.31	11.29	10.00	10.46	10.46	-1.97%	26,660
Sep 23, 2026	10.17	10.98	10.17	10.67	10.67	1.62%	307
Sep 22, 2026	11.48	11.48	10.26	10.50	10.50	-4.02%	22,855
Sep 21, 2026	10.87	10.96	9.67	10.94	10.94	4.79%	15,894
Sep 18, 2026	10.29	10.59	9.81	10.44	10.44	4.30%	2,830
Sep 17, 2026	10.00	10.45	9.81	10.01	10.01	-1.57%	9,142
Sep 16, 2026	10.01	10.28	9.65	10.17	10.17	-1.07%	3,435
Sep 15, 2026	10.41	10.70	10.00	10.28	10.28	1.78%	5,523
Sep 11, 2026	10.47	10.73	9.93	10.10	10.10	-3.26%	8,623
Sep 10, 2026	10.80	11.10	10.38	10.44	10.44	-3.24%	4,929
Sep 9, 2026	10.94	10.98	10.75	10.79	10.79	-1.01%	674
Sep 8, 2026	10.89	11.00	10.80	10.90	10.90	0.09%	1,020
Sep 7, 2026	11.21	11.45	10.76	10.89	10.89	-2.85%	35,849
Sep 4, 2026	11.89	11.89	10.90	11.21	11.21	0.54%	88,231
Sep 3, 2026	11.55	12.45	11.15	11.15	11.15	-5.91%	109,517
Sep 2, 2026	12.00	12.00	11.55	11.85	11.85	-1.82%	554
Sep 1, 2026	12.39	12.39	11.80	12.07	12.07	-0.25%	261,937
Aug 31, 2026	12.69	12.69	12.10	12.10	12.10	-2.65%	21,655
Aug 28, 2026	12.01	12.49	12.01	12.43	12.43	2.22%	722
Aug 27, 2026	12.36	12.43	12.16	12.16	12.16	-2.80%	3,177
Aug 26, 2026	12.30	12.99	12.30	12.51	12.51	-1.50%	1,368
Aug 25, 2026	13.25	13.25	12.40	12.70	12.70	-4.15%	3,282
Aug 24, 2026	12.75	13.25	12.51	13.25	13.25	-	1,719
Aug 21, 2026	12.78	14.40	12.78	13.25	13.25	7.29%	934
Aug 20, 2026	12.77	12.77	12.35	12.35	12.35	-1.28%	2,272
Aug 19, 2026	12.82	12.98	12.36	12.51	12.51	-6.29%	3,994
Aug 18, 2026	13.29	13.35	13.00	13.35	13.35	2.61%	3,175
Aug 17, 2026	13.55	13.55	12.71	13.01	13.01	-3.63%	3,558
Aug 14, 2026	13.51	13.60	13.32	13.50	13.50	-0.07%	1,869
Aug 13, 2026	13.03	13.60	13.03	13.51	13.51	1.58%	297
Aug 12, 2026	13.66	13.66	13.30	13.30	13.30	-3.41%	3,053
Aug 11, 2026	13.28	13.81	13.28	13.77	13.77	1.62%	955
Aug 10, 2026	14.80	14.80	13.12	13.55	13.55	-3.42%	15,577
Aug 7, 2026	13.63	14.03	13.51	14.03	14.03	3.93%	5,769
Aug 6, 2026	13.81	14.00	12.74	13.50	13.50	-3.36%	6,975
Aug 5, 2026	14.27	14.40	13.85	13.97	13.97	-2.10%	8,794
Aug 4, 2026	13.74	14.74	13.74	14.27	14.27	5.00%	6,360
Aug 3, 2026	12.21	13.81	12.21	13.59	13.59	7.77%	13,931
Jul 31, 2026	12.03	12.70	12.03	12.61	12.61	-0.63%	3,896
Jul 30, 2026	12.70	12.75	12.25	12.69	12.69	1.52%	5,315
Jul 29, 2026	12.19	13.05	12.00	12.50	12.50	4.17%	5,623
Jul 28, 2026	11.91	12.00	11.82	12.00	12.00	0.76%	497
Jul 27, 2026	11.27	12.39	11.27	11.91	11.91	-1.73%	7,820