BOM:538961 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	11.02	11.02	10.24	10.63	10.63	1.63%	2,457
Oct 6, 2026	10.34	10.83	10.34	10.46	10.46	1.36%	6,180
Oct 5, 2026	11.08	11.08	10.25	10.32	10.32	-2.46%	4,701
Oct 1, 2026	10.85	10.85	10.23	10.58	10.58	-0.38%	7,976
Sep 30, 2026	10.32	10.94	10.32	10.62	10.62	3.71%	6,155
Sep 29, 2026	10.08	10.57	9.24	10.24	10.24	1.59%	95,522
Sep 28, 2026	10.73	10.77	10.00	10.08	10.08	-7.01%	43,078
Sep 25, 2026	11.01	11.53	10.72	10.84	10.84	-4.07%	19,367
Sep 24, 2026	11.69	11.69	11.10	11.30	11.30	-0.35%	6,600
Sep 23, 2026	11.05	11.76	11.05	11.34	11.34	0.18%	22,294
Sep 22, 2026	11.48	11.69	11.27	11.32	11.32	-0.70%	4,117
Sep 21, 2026	11.40	11.40	11.35	11.40	11.40	1.24%	1,708
Sep 18, 2026	11.17	11.50	10.96	11.26	11.26	-0.35%	2,635
Sep 17, 2026	11.41	11.60	11.11	11.30	11.30	1.71%	4,517
Sep 16, 2026	11.08	11.50	10.71	11.11	11.11	-1.86%	17,891
Sep 15, 2026	11.80	12.40	11.27	11.32	11.32	-6.83%	18,584
Sep 11, 2026	11.93	12.19	11.84	12.15	12.15	0.75%	6,492
Sep 10, 2026	12.89	13.00	11.86	12.06	12.06	-1.47%	30,476
Sep 9, 2026	12.62	12.82	12.10	12.24	12.24	-5.26%	28,613
Sep 8, 2026	13.70	13.70	12.78	12.92	12.92	-2.27%	50,383
Sep 7, 2026	12.23	14.53	12.23	13.22	13.22	4.01%	29,073
Sep 4, 2026	12.50	12.80	12.12	12.71	12.71	2.50%	12,503
Sep 3, 2026	11.92	12.50	11.80	12.40	12.40	5.80%	6,066
Sep 2, 2026	12.16	12.16	11.64	11.72	11.72	-2.33%	4,390
Sep 1, 2026	11.76	12.80	11.76	12.00	12.00	-0.58%	6,639
Aug 31, 2026	11.45	12.40	11.45	12.07	12.07	-2.03%	6,503
Aug 28, 2026	12.16	12.47	12.12	12.32	12.32	-0.73%	3,944
Aug 27, 2026	13.20	13.20	12.10	12.41	12.41	0.57%	3,721
Aug 26, 2026	12.20	12.95	11.90	12.34	12.34	2.15%	28,302
Aug 25, 2026	11.37	12.30	11.09	12.08	12.08	8.34%	30,879
Aug 24, 2026	11.01	11.48	11.00	11.15	11.15	-1.15%	6,250
Aug 21, 2026	11.27	11.73	11.09	11.28	11.28	-0.97%	5,842
Aug 20, 2026	11.42	11.80	11.36	11.39	11.39	0.26%	2,415
Aug 19, 2026	11.60	11.69	11.31	11.36	11.36	-2.91%	3,568
Aug 18, 2026	11.38	11.88	11.21	11.70	11.70	2.81%	32,417
Aug 17, 2026	11.30	11.40	11.03	11.38	11.38	0.71%	16,181
Aug 14, 2026	11.25	11.60	11.04	11.30	11.30	-0.35%	7,453
Aug 13, 2026	12.07	12.07	11.31	11.34	11.34	-3.82%	12,006
Aug 12, 2026	12.26	12.26	11.76	11.79	11.79	-3.83%	11,101
Aug 11, 2026	13.45	13.45	12.13	12.26	12.26	-1.05%	11,197
Aug 10, 2026	12.44	12.84	12.10	12.39	12.39	-0.40%	8,554
Aug 7, 2026	13.09	13.09	12.29	12.44	12.44	-0.32%	1,615
Aug 6, 2026	13.14	13.58	12.26	12.48	12.48	-1.03%	22,835
Aug 5, 2026	12.71	12.99	12.34	12.61	12.61	1.20%	6,916
Aug 4, 2026	13.18	13.18	12.38	12.46	12.46	0.24%	9,986
Aug 3, 2026	11.41	12.55	11.41	12.43	12.43	2.56%	32,806
Jul 31, 2026	12.33	12.43	11.97	12.12	12.12	0.92%	6,646
Jul 30, 2026	12.30	12.39	12.00	12.01	12.01	-3.07%	11,731
Jul 29, 2026	12.89	12.89	12.13	12.39	12.39	0.73%	3,541
Jul 28, 2026	12.06	12.60	12.06	12.30	12.30	-1.68%	1,540