BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.55	15.19	14.35	14.44	14.44	-3.73%	306,709
Oct 22, 2026	15.39	15.39	14.71	15.00	15.00	-1.70%	320,406
Oct 21, 2026	15.82	16.38	15.00	15.26	15.26	-3.96%	276,650
Oct 19, 2026	16.48	16.50	15.37	15.89	15.89	-1.24%	261,978
Oct 16, 2026	16.70	16.98	15.81	16.09	16.09	-3.94%	780,859
Oct 15, 2026	17.30	17.70	16.25	16.75	16.75	-1.87%	788,445
Oct 14, 2026	16.88	17.45	14.90	17.07	17.07	5.24%	205,791
Oct 13, 2026	17.08	17.39	15.80	16.22	16.22	-5.04%	209,624
Oct 12, 2026	16.75	18.00	16.75	17.08	17.08	0.41%	108,500
Oct 9, 2026	17.17	17.17	16.15	17.01	17.01	1.25%	307,331
Oct 8, 2026	15.51	17.00	15.50	16.80	16.80	7.07%	133,395
Oct 7, 2026	15.25	15.69	14.50	15.69	15.69	4.95%	234,093
Oct 6, 2026	14.80	15.49	14.67	14.95	14.95	-2.35%	117,252
Oct 5, 2026	14.78	15.39	14.55	15.31	15.31	3.59%	27,266
Oct 1, 2026	14.31	15.25	13.87	14.78	14.78	1.30%	185,273
Sep 30, 2026	15.22	15.22	14.40	14.59	14.59	-3.12%	73,756
Sep 29, 2026	15.50	15.50	14.60	15.06	15.06	-1.95%	94,616
Sep 28, 2026	16.16	16.17	15.36	15.36	15.36	-4.95%	61,620
Sep 25, 2026	17.45	17.45	16.09	16.16	16.16	-4.55%	84,701
Sep 24, 2026	17.69	17.69	16.51	16.93	16.93	0.30%	29,327
Sep 23, 2026	16.88	17.24	16.18	16.88	16.88	2.06%	126,958
Sep 22, 2026	16.60	16.75	16.06	16.54	16.54	1.04%	34,042
Sep 21, 2026	15.97	16.70	15.52	16.37	16.37	2.50%	51,524
Sep 18, 2026	16.47	17.16	15.54	15.97	15.97	-2.32%	281,412
Sep 17, 2026	15.59	16.36	15.30	16.35	16.35	4.87%	147,631
Sep 16, 2026	14.80	15.81	14.32	15.59	15.59	3.45%	84,770
Sep 15, 2026	15.45	15.60	15.00	15.07	15.07	-1.82%	23,133
Sep 11, 2026	15.15	15.40	14.62	15.35	15.35	2.54%	100,744
Sep 10, 2026	14.63	15.60	14.30	14.97	14.97	0.74%	122,926
Sep 9, 2026	14.54	15.00	14.54	14.86	14.86	-0.13%	34,606
Sep 8, 2026	14.86	15.07	14.25	14.88	14.88	2.20%	88,271
Sep 7, 2026	14.49	15.10	14.01	14.56	14.56	0.76%	85,854
Sep 4, 2026	15.35	15.80	14.30	14.45	14.45	-3.99%	645,341
Sep 3, 2026	14.33	15.59	14.33	15.05	15.05	-0.20%	294,978
Sep 2, 2026	15.88	15.88	15.08	15.08	15.08	-4.98%	70,193
Sep 1, 2026	15.95	16.09	15.50	15.87	15.87	-0.44%	43,572
Aug 31, 2026	16.50	16.64	15.90	15.94	15.94	-2.09%	135,653
Aug 28, 2026	15.76	16.45	15.25	16.28	16.28	3.76%	62,089
Aug 27, 2026	14.70	16.24	14.70	15.69	15.69	1.42%	366,703
Aug 26, 2026	16.45	16.45	15.47	15.47	15.47	-4.98%	93,654
Aug 25, 2026	16.90	16.90	16.07	16.28	16.28	-2.40%	82,740
Aug 24, 2026	17.01	17.25	16.31	16.68	16.68	-1.94%	64,631
Aug 21, 2026	17.39	17.39	16.70	17.01	17.01	-0.58%	30,793
Aug 20, 2026	17.60	17.60	16.55	17.11	17.11	0.23%	34,125
Aug 19, 2026	17.10	17.47	16.70	17.07	17.07	1.13%	17,420
Aug 18, 2026	16.90	17.54	16.05	16.88	16.88	-	113,412
Aug 17, 2026	16.69	17.10	16.00	16.88	16.88	3.62%	59,673
Aug 14, 2026	16.26	17.04	16.00	16.29	16.29	0.18%	100,113
Aug 13, 2026	16.20	16.69	15.80	16.26	16.26	2.26%	131,331
Aug 12, 2026	16.74	16.74	15.72	15.90	15.90	-3.64%	83,114