BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.50	18.00	16.50	16.81	16.81	-3.94%	5,826
Oct 26, 2026	15.75	17.50	15.75	17.50	17.50	0.63%	9,467
Oct 23, 2026	19.90	19.90	16.70	17.39	17.39	-3.50%	4,865
Oct 22, 2026	18.20	18.49	17.90	18.02	18.02	-2.01%	4,111
Oct 21, 2026	18.30	19.64	17.69	18.39	18.39	-4.47%	14,161
Oct 19, 2026	20.00	20.00	17.30	19.25	19.25	-2.09%	72,239
Oct 16, 2026	20.00	20.00	19.00	19.66	19.66	0.56%	2,947
Oct 15, 2026	19.23	19.82	18.85	19.55	19.55	-1.26%	10,362
Oct 14, 2026	20.55	20.55	19.80	19.80	19.80	0.76%	2,214
Oct 13, 2026	19.20	19.99	19.20	19.65	19.65	1.18%	9,410
Oct 12, 2026	19.00	19.85	19.00	19.42	19.42	-0.66%	7,062
Oct 9, 2026	18.50	19.93	17.90	19.55	19.55	4.10%	18,027
Oct 8, 2026	18.90	19.14	18.15	18.78	18.78	1.13%	5,950
Oct 7, 2026	18.84	19.69	18.17	18.57	18.57	-4.52%	9,441
Oct 6, 2026	19.85	20.14	18.75	19.45	19.45	1.78%	23,129
Oct 5, 2026	16.50	20.00	16.50	19.11	19.11	2.19%	41,486
Oct 1, 2026	18.95	18.95	18.07	18.70	18.70	1.36%	4,702
Sep 30, 2026	18.47	18.47	18.43	18.45	18.45	2.22%	619
Sep 29, 2026	18.58	18.75	17.85	18.05	18.05	-2.54%	7,675
Sep 28, 2026	19.48	19.55	18.51	18.52	18.52	-4.93%	8,103
Sep 25, 2026	19.37	19.50	19.35	19.48	19.48	0.52%	418
Sep 24, 2026	19.49	19.69	18.80	19.38	19.38	0.68%	15,002
Sep 23, 2026	19.50	20.55	19.01	19.25	19.25	-1.69%	12,929
Sep 22, 2026	20.20	20.20	18.72	19.58	19.58	1.03%	11,674
Sep 21, 2026	19.60	19.60	18.45	19.38	19.38	0.78%	4,660
Sep 18, 2026	19.50	19.70	18.00	19.23	19.23	1.85%	12,820
Sep 17, 2026	18.33	19.00	18.33	18.88	18.88	-1.97%	5,880
Sep 16, 2026	18.75	19.26	18.01	19.26	19.26	2.67%	5,483
Sep 15, 2026	18.55	20.19	18.39	18.76	18.76	-3.05%	21,204
Sep 11, 2026	19.43	19.43	18.55	19.35	19.35	-0.41%	15,786
Sep 10, 2026	19.59	19.59	18.71	19.43	19.43	-0.82%	70,844
Sep 9, 2026	18.71	20.18	18.71	19.59	19.59	0.15%	28,957
Sep 8, 2026	19.45	19.94	18.75	19.56	19.56	0.57%	14,695
Sep 7, 2026	18.91	19.46	18.91	19.45	19.45	4.91%	47,508
Sep 4, 2026	17.65	18.54	17.65	18.54	18.54	4.98%	46,686
Sep 3, 2026	17.24	17.68	17.18	17.66	17.66	4.87%	28,340
Sep 2, 2026	16.04	16.84	16.04	16.84	16.84	4.99%	13,143
Sep 1, 2026	15.75	16.36	15.75	16.04	16.04	-2.31%	2,863
Aug 31, 2026	17.19	17.19	16.31	16.42	16.42	-2.15%	10,583
Aug 28, 2026	17.37	17.37	16.74	16.78	16.78	-3.40%	12,190
Aug 27, 2026	17.60	17.70	17.02	17.37	17.37	0.70%	9,196
Aug 26, 2026	17.95	17.99	16.60	17.25	17.25	0.64%	18,134
Aug 25, 2026	16.97	17.14	16.97	17.14	17.14	4.96%	6,056
Aug 24, 2026	15.90	16.33	15.90	16.33	16.33	4.95%	2,573
Aug 21, 2026	15.40	15.73	15.40	15.56	15.56	3.80%	8,119
Aug 20, 2026	14.28	14.99	14.28	14.99	14.99	4.97%	1,361
Aug 19, 2026	14.20	14.50	14.20	14.28	14.28	-2.99%	10,944
Aug 18, 2026	15.00	15.00	14.49	14.72	14.72	-3.09%	9,103
Aug 17, 2026	15.64	15.64	14.73	15.19	15.19	1.95%	4,589
Aug 14, 2026	15.44	15.44	14.71	14.90	14.90	0.61%	7,097