BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.35	15.35	14.70	14.90	14.90	-2.93%	34,454
Nov 12, 2026	15.00	15.48	14.80	15.35	15.35	1.19%	23,002
Nov 11, 2026	14.79	15.22	14.20	15.17	15.17	4.62%	89,685
Nov 9, 2026	14.65	15.31	14.01	14.50	14.50	-0.62%	43,610
Nov 8, 2026	15.21	15.60	14.21	14.59	14.59	-2.15%	25,540
Nov 6, 2026	14.54	15.20	14.25	14.91	14.91	-0.60%	19,156
Nov 5, 2026	15.05	15.49	14.50	15.00	15.00	0.07%	39,718
Nov 4, 2026	15.49	15.50	14.81	14.99	14.99	-3.29%	40,214
Nov 3, 2026	15.17	15.79	15.01	15.50	15.50	-0.26%	15,889
Nov 2, 2026	15.84	15.84	14.53	15.54	15.54	2.71%	5,285
Oct 30, 2026	16.27	16.27	15.00	15.13	15.13	-2.95%	36,390
Oct 29, 2026	15.30	15.87	14.50	15.59	15.59	3.11%	74,593
Oct 28, 2026	13.90	15.22	13.90	15.12	15.12	4.28%	34,886
Oct 27, 2026	14.40	14.85	13.80	14.50	14.50	2.47%	76,763
Oct 26, 2026	14.52	14.74	13.72	14.15	14.15	-2.01%	44,467
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