BOM:534809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.15	13.20	12.85	12.94	12.94	-0.84%	5,745,362
Oct 5, 2026	13.02	13.31	12.85	13.05	13.05	1.79%	9,204,961
Oct 1, 2026	13.20	13.28	12.57	12.82	12.82	-2.88%	11,464,725
Sep 30, 2026	13.23	13.74	13.13	13.20	13.20	-0.30%	13,942,220
Sep 29, 2026	13.52	13.68	13.01	13.24	13.24	-2.07%	11,820,662
Sep 28, 2026	14.55	14.63	13.47	13.52	13.52	-4.25%	21,910,715
Sep 25, 2026	14.35	14.45	14.03	14.12	14.12	-0.91%	13,658,370
Sep 24, 2026	14.50	14.65	14.02	14.25	14.25	-1.66%	26,308,351
Sep 23, 2026	13.76	14.87	13.65	14.49	14.49	6.54%	41,883,962
Sep 22, 2026	12.74	13.70	12.71	13.60	13.60	6.33%	25,183,390
Sep 21, 2026	12.72	13.07	12.54	12.79	12.79	0.47%	14,114,210
Sep 18, 2026	12.50	13.05	12.37	12.73	12.73	2.99%	15,708,797
Sep 17, 2026	12.57	12.90	12.31	12.36	12.36	-2.37%	10,007,580
Sep 16, 2026	12.89	12.90	11.81	12.66	12.66	-1.94%	23,718,525
Sep 15, 2026	13.85	13.88	12.73	12.91	12.91	-5.77%	15,678,358
Sep 11, 2026	13.83	13.94	13.23	13.70	13.70	-0.94%	18,215,971
Sep 10, 2026	13.89	14.35	13.70	13.83	13.83	-0.36%	29,950,188
Sep 9, 2026	13.53	14.07	13.45	13.88	13.88	2.59%	35,035,391
Sep 8, 2026	14.16	14.45	13.17	13.53	13.53	-2.94%	60,143,726
Sep 7, 2026	12.12	14.07	12.12	13.94	13.94	17.14%	105,141,943
Sep 4, 2026	10.60	12.12	10.50	11.90	11.90	12.90%	49,246,859
Sep 3, 2026	10.21	10.78	10.18	10.54	10.54	3.54%	11,800,671
Sep 2, 2026	10.32	10.37	9.99	10.18	10.18	-1.26%	14,241,459
Sep 1, 2026	10.97	11.23	10.22	10.31	10.31	-6.36%	17,720,481
Aug 31, 2026	10.86	11.13	10.71	11.01	11.01	0.46%	14,660,001
Aug 28, 2026	10.97	11.24	10.83	10.96	10.96	-0.45%	10,959,335
Aug 27, 2026	11.14	11.30	10.90	11.01	11.01	-2.05%	15,191,757
Aug 26, 2026	10.97	11.30	10.77	11.24	11.24	2.09%	20,113,972
Aug 25, 2026	11.13	11.49	10.76	11.01	11.01	-0.90%	24,192,479
Aug 24, 2026	10.29	11.34	10.21	11.11	11.11	8.71%	41,907,470
Aug 21, 2026	9.62	10.27	9.60	10.22	10.22	6.24%	19,834,306
Aug 20, 2026	9.71	9.81	9.55	9.62	9.62	-0.52%	3,931,053
Aug 19, 2026	9.64	9.85	9.59	9.67	9.67	0.42%	6,218,685
Aug 18, 2026	9.79	9.79	9.58	9.63	9.63	-1.63%	3,016,300
Aug 17, 2026	9.66	9.84	9.57	9.79	9.79	1.45%	4,832,965
Aug 14, 2026	9.54	9.69	9.46	9.65	9.65	0.73%	6,598,423
Aug 13, 2026	9.77	9.77	9.51	9.58	9.58	-2.24%	6,012,828
Aug 12, 2026	10.00	10.02	9.71	9.80	9.80	-1.90%	10,769,622
Aug 11, 2026	10.13	10.56	9.90	9.99	9.99	1.73%	25,595,474
Aug 10, 2026	9.88	10.05	9.71	9.82	9.82	0.41%	15,428,601
Aug 7, 2026	9.69	9.90	9.69	9.78	9.78	0.82%	7,397,941
Aug 6, 2026	9.79	9.79	9.60	9.70	9.70	-1.32%	6,314,486
Aug 5, 2026	9.91	10.02	9.71	9.83	9.83	0.20%	9,794,560
Aug 4, 2026	9.67	9.92	9.57	9.81	9.81	1.76%	10,962,309
Aug 3, 2026	9.34	9.76	9.25	9.64	9.64	4.10%	11,399,676
Jul 31, 2026	9.21	9.32	9.04	9.26	9.26	1.54%	6,999,417
Jul 30, 2026	9.11	9.20	8.98	9.12	9.12	0.11%	7,827,356
Jul 29, 2026	9.28	9.34	9.05	9.11	9.11	-1.30%	7,972,546
Jul 28, 2026	9.40	9.47	9.17	9.23	9.23	-1.28%	6,965,962
Jul 27, 2026	9.47	9.50	9.33	9.35	9.35	0.54%	13,050,367