BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	14.55	15.59	14.55	14.81	14.81	-0.94%	4,956
Aug 12, 2026	14.72	15.65	14.51	14.95	14.95	0.13%	198
Aug 11, 2026	14.51	15.18	14.51	14.93	14.93	-	5,351
Aug 10, 2026	14.71	15.53	14.71	14.93	14.93	-2.03%	5,459
Aug 7, 2026	15.00	15.75	14.81	15.24	15.24	-1.87%	4,679
Aug 6, 2026	15.75	15.75	15.16	15.53	15.53	2.44%	2,351
Aug 5, 2026	16.10	16.10	15.15	15.16	15.16	-2.45%	530
Aug 4, 2026	15.76	16.35	15.39	15.54	15.54	-1.40%	2,567
Aug 3, 2026	14.60	15.76	14.60	15.76	15.76	5.00%	20,813
Jul 31, 2026	14.81	15.35	14.81	15.01	15.01	-3.10%	2,082
Jul 30, 2026	15.49	15.49	15.49	15.49	15.49	3.27%	2
Jul 29, 2026	14.32	15.01	14.32	15.00	15.00	0.33%	370
Jul 28, 2026	15.46	15.46	14.75	14.95	14.95	-3.36%	2,835
Jul 27, 2026	15.73	15.73	15.02	15.47	15.47	-1.34%	2,724
Jul 24, 2026	15.20	15.74	15.00	15.68	15.68	3.70%	1,902