BOM:538788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.70	13.70	11.41	12.20	12.20	5.81%	10,991
Sep 30, 2026	11.31	12.20	11.00	11.53	11.53	0.35%	10,376
Sep 29, 2026	11.85	11.90	10.71	11.49	11.49	-3.45%	13,612
Sep 28, 2026	12.19	12.19	11.68	11.90	11.90	-	401
Sep 25, 2026	12.45	12.45	11.90	11.90	11.90	-2.06%	540
Sep 24, 2026	11.87	12.15	11.82	12.15	12.15	1.93%	218
Sep 23, 2026	11.47	12.20	11.32	11.92	11.92	2.14%	4,151
Sep 22, 2026	11.90	12.39	11.21	11.67	11.67	-2.59%	5,027
Sep 21, 2026	12.60	12.60	11.90	11.98	11.98	-3.00%	3,692
Sep 18, 2026	12.65	12.65	11.90	12.35	12.35	-2.37%	2,669
Sep 17, 2026	12.59	12.68	12.05	12.65	12.65	0.96%	207
Sep 16, 2026	12.45	12.54	12.30	12.53	12.53	-0.56%	1,042
Sep 15, 2026	12.49	12.75	12.02	12.60	12.60	0.88%	1,312
Sep 11, 2026	12.60	12.60	12.49	12.49	12.49	2.97%	1,419
Sep 10, 2026	12.39	12.74	12.10	12.13	12.13	-2.10%	1,804
Sep 9, 2026	12.31	12.48	12.01	12.39	12.39	-0.88%	1,756
Sep 8, 2026	12.70	12.70	12.20	12.50	12.50	1.30%	299
Sep 7, 2026	12.68	12.85	12.11	12.34	12.34	-2.60%	2,790
Sep 4, 2026	12.20	14.70	12.15	12.67	12.67	3.43%	8,543
Sep 3, 2026	13.50	13.50	11.97	12.25	12.25	-0.65%	2,032
Sep 2, 2026	11.90	12.50	11.90	12.33	12.33	2.15%	4,240
Sep 1, 2026	12.80	12.80	11.92	12.07	12.07	-0.41%	5,524
Aug 31, 2026	13.12	13.12	12.05	12.12	12.12	-5.31%	10,386
Aug 28, 2026	12.41	12.90	12.21	12.80	12.80	3.14%	3,265
Aug 27, 2026	12.90	12.90	12.40	12.41	12.41	-4.10%	1,509
Aug 26, 2026	12.52	12.95	12.52	12.94	12.94	1.73%	2,421
Aug 25, 2026	13.15	13.15	12.66	12.72	12.72	-1.70%	1,886
Aug 24, 2026	13.40	13.40	12.51	12.94	12.94	-0.38%	5,798
Aug 21, 2026	12.76	13.00	12.61	12.99	12.99	-0.08%	2,191
Aug 20, 2026	12.75	13.50	12.50	13.00	13.00	1.96%	22,173
Aug 19, 2026	12.60	12.80	12.31	12.75	12.75	0.39%	1,485
Aug 18, 2026	13.35	13.35	12.31	12.70	12.70	-3.42%	1,535
Aug 17, 2026	12.26	13.30	12.26	13.15	13.15	5.12%	1,350
Aug 14, 2026	12.80	12.84	12.06	12.51	12.51	1.21%	498
Aug 13, 2026	12.80	13.19	12.00	12.36	12.36	-3.44%	15,369
Aug 12, 2026	13.25	13.25	12.30	12.80	12.80	-5.11%	21,868
Aug 11, 2026	13.16	13.94	12.67	13.49	13.49	0.67%	1,761
Aug 10, 2026	13.00	13.40	12.60	13.40	13.40	3.08%	5,387
Aug 7, 2026	13.65	13.65	12.63	13.00	13.00	-3.42%	11,083
Aug 6, 2026	12.83	13.48	12.53	13.46	13.46	7.42%	19,776
Aug 5, 2026	13.77	13.77	12.00	12.53	12.53	-8.81%	65,063
Aug 4, 2026	13.63	13.74	13.26	13.74	13.74	2.31%	956
Aug 3, 2026	13.35	13.99	13.20	13.43	13.43	-1.25%	2,802
Jul 31, 2026	13.56	14.38	13.35	13.60	13.60	-1.38%	979
Jul 30, 2026	13.31	13.85	13.31	13.79	13.79	-0.72%	894
Jul 29, 2026	13.99	13.99	13.33	13.89	13.89	0.58%	777
Jul 28, 2026	13.50	14.00	13.31	13.81	13.81	2.30%	1,335
Jul 27, 2026	14.44	14.44	13.26	13.50	13.50	-4.66%	30,548
Jul 24, 2026	13.54	14.89	13.54	14.16	14.16	5.12%	11,575
Jul 23, 2026	13.50	15.90	13.21	13.47	13.47	-0.22%	34,606