BOM:533162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	9.78	9.89	9.61	9.64	9.64	-1.53%	193,732
Oct 6, 2026	9.30	9.90	9.30	9.79	9.79	4.04%	315,184
Oct 5, 2026	9.33	9.46	9.30	9.41	9.41	0.86%	126,962
Oct 1, 2026	9.47	9.47	9.07	9.33	9.33	-1.27%	115,339
Sep 30, 2026	9.50	9.64	9.40	9.45	9.45	0.21%	182,739
Sep 29, 2026	9.39	9.79	9.21	9.43	9.43	0.43%	423,606
Sep 28, 2026	9.90	9.93	9.30	9.39	9.39	-5.53%	353,149
Sep 25, 2026	10.04	10.04	9.81	9.94	9.94	-0.10%	68,470
Sep 24, 2026	10.10	10.10	9.92	9.95	9.95	-1.19%	151,523
Sep 23, 2026	9.95	10.14	9.92	10.07	10.07	0.60%	277,342
Sep 22, 2026	9.95	10.07	9.95	10.01	10.01	0.30%	111,239
Sep 21, 2026	9.93	10.05	9.89	9.98	9.98	-0.10%	148,342
Sep 18, 2026	10.00	10.13	9.90	9.99	9.99	-0.30%	243,305
Sep 17, 2026	10.00	10.08	9.90	10.02	10.02	0.30%	143,783
Sep 16, 2026	9.91	10.09	9.84	9.99	9.99	0.20%	361,598
Sep 15, 2026	10.23	10.26	9.91	9.97	9.97	-2.73%	188,439
Sep 11, 2026	10.00	10.28	10.00	10.25	10.25	0.59%	128,439
Sep 10, 2026	10.20	10.29	10.13	10.19	10.19	-0.39%	57,267
Sep 9, 2026	10.23	10.30	10.21	10.23	10.23	-0.78%	97,951
Sep 8, 2026	10.34	10.40	10.25	10.31	10.31	-0.96%	153,392
Sep 7, 2026	10.43	10.54	10.37	10.41	10.41	-1.23%	94,464
Sep 4, 2026	10.29	10.59	10.20	10.54	10.54	2.53%	250,827
Sep 3, 2026	10.44	10.44	10.25	10.28	10.28	-0.68%	90,994
Sep 2, 2026	10.40	10.45	10.18	10.35	10.35	-1.62%	160,232
Sep 1, 2026	10.72	10.72	10.45	10.52	10.52	-1.03%	90,833
Aug 31, 2026	10.55	10.70	10.35	10.63	10.63	0.38%	212,308
Aug 28, 2026	10.49	10.64	10.49	10.59	10.59	-	150,109
Aug 27, 2026	10.51	10.64	10.48	10.59	10.59	-	95,424
Aug 26, 2026	10.67	10.70	10.56	10.59	10.59	0.38%	113,907
Aug 25, 2026	10.56	10.70	10.50	10.55	10.55	-0.57%	120,053
Aug 24, 2026	10.82	11.01	10.57	10.61	10.61	-1.12%	355,486
Aug 21, 2026	10.56	10.89	10.54	10.73	10.73	1.80%	270,600
Aug 20, 2026	10.52	10.65	10.42	10.54	10.54	0.96%	105,650
Aug 19, 2026	10.57	10.57	10.41	10.44	10.44	-0.76%	91,041
Aug 18, 2026	10.52	10.60	10.51	10.52	10.52	-0.94%	48,431
Aug 17, 2026	10.64	10.66	10.50	10.62	10.62	0.19%	93,391
Aug 14, 2026	10.82	10.82	10.55	10.60	10.60	-1.12%	216,425
Aug 13, 2026	10.66	10.80	10.65	10.72	10.72	0.66%	84,414
Aug 12, 2026	10.69	10.80	10.62	10.65	10.65	-1.02%	92,000
Aug 11, 2026	10.80	10.87	10.72	10.76	10.76	-0.28%	34,527
Aug 10, 2026	10.82	10.91	10.74	10.79	10.79	-1.19%	188,966
Aug 7, 2026	10.57	10.95	10.57	10.92	10.92	0.65%	153,575
Aug 6, 2026	10.90	10.96	10.82	10.85	10.85	-0.64%	192,154
Aug 5, 2026	10.92	11.00	10.86	10.92	10.92	0.09%	149,198
Aug 4, 2026	11.10	11.10	10.88	10.91	10.91	-1.62%	119,194
Aug 3, 2026	10.78	11.15	10.72	11.09	11.09	2.88%	460,661
Jul 31, 2026	10.74	10.84	10.71	10.78	10.78	0.28%	93,394
Jul 30, 2026	10.85	10.85	10.69	10.75	10.75	-0.28%	70,189
Jul 29, 2026	10.83	10.90	10.74	10.78	10.78	-	81,007
Jul 28, 2026	10.78	10.90	10.74	10.78	10.78	-1.01%	146,034