BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.04	18.04	17.49	17.62	17.62	-2.38%	5,468
Nov 8, 2026	18.12	18.15	17.78	18.05	18.05	1.46%	3,549
Nov 6, 2026	17.60	17.92	17.60	17.79	17.79	-0.73%	10,314
Nov 5, 2026	18.69	19.38	17.71	17.92	17.92	-0.06%	8,260
Nov 4, 2026	18.10	18.30	17.90	17.93	17.93	-0.94%	6,598
Nov 3, 2026	17.25	18.30	16.51	18.10	18.10	0.56%	3,889
Nov 2, 2026	17.75	18.02	17.58	18.00	18.00	2.80%	338
Oct 30, 2026	18.50	18.66	17.42	17.51	17.51	-5.35%	10,153
Oct 29, 2026	18.26	18.67	18.10	18.50	18.50	1.31%	743
Oct 28, 2026	18.00	18.99	18.00	18.26	18.26	-1.78%	2,617
Oct 27, 2026	18.25	19.60	18.03	18.59	18.59	6.23%	14,990
Oct 26, 2026	17.50	18.43	17.50	17.50	17.50	-0.34%	2,754
Oct 23, 2026	19.39	19.39	17.35	17.56	17.56	-3.52%	6,865
Oct 22, 2026	17.57	18.60	17.55	18.20	18.20	1.51%	3,800
Oct 21, 2026	18.80	18.80	17.73	17.93	17.93	-4.63%	17,735
Oct 19, 2026	18.14	18.99	18.14	18.80	18.80	-0.48%	3,691
Oct 16, 2026	18.89	18.99	18.16	18.89	18.89	-0.58%	19,132
Oct 15, 2026	18.80	19.19	18.36	19.00	19.00	3.09%	20
Oct 14, 2026	19.98	19.98	18.26	18.43	18.43	-2.02%	7,460
Oct 13, 2026	18.75	19.48	18.75	18.81	18.81	-0.90%	17,925
Oct 12, 2026	19.05	19.63	18.71	18.98	18.98	-2.72%	12,023
Oct 9, 2026	19.41	19.60	19.10	19.51	19.51	0.98%	483
Oct 8, 2026	20.45	20.45	19.00	19.32	19.32	-0.31%	5,378
Oct 7, 2026	18.20	21.33	16.80	19.38	19.38	6.31%	428,351
Oct 6, 2026	17.60	18.69	17.57	18.23	18.23	-	2,180
Oct 5, 2026	18.60	19.01	17.85	18.23	18.23	-2.04%	12,848
Oct 1, 2026	19.45	19.45	18.01	18.61	18.61	-0.85%	15,692
Sep 30, 2026	18.10	19.38	17.50	18.77	18.77	3.70%	8,825
Sep 29, 2026	18.02	18.59	18.01	18.10	18.10	-2.64%	13,316
Sep 28, 2026	19.70	19.94	18.50	18.59	18.59	-3.53%	2,614
Sep 25, 2026	19.29	19.92	19.23	19.27	19.27	-0.16%	5,445
Sep 24, 2026	19.49	19.74	19.01	19.30	19.30	-1.98%	9,895
Sep 23, 2026	20.25	20.28	19.63	19.69	19.69	-2.96%	28,814
Sep 22, 2026	20.35	20.50	20.03	20.29	20.29	0.30%	3,452
Sep 21, 2026	20.94	20.94	20.12	20.23	20.23	-0.93%	1,453
Sep 18, 2026	20.01	21.00	20.01	20.42	20.42	-1.78%	19,045
Sep 17, 2026	20.79	20.79	20.79	20.79	20.79	3.85%	1
Sep 16, 2026	19.91	20.68	19.70	20.02	20.02	0.55%	4,790
Sep 15, 2026	20.90	20.90	19.90	19.91	19.91	-1.29%	5,168
Sep 11, 2026	19.95	20.49	19.90	20.17	20.17	0.85%	19,281
Sep 10, 2026	20.00	20.24	19.26	20.00	20.00	-1.19%	26,118
Sep 9, 2026	20.00	20.30	19.80	20.24	20.24	0.70%	6,406
Sep 8, 2026	20.03	20.39	19.76	20.10	20.10	-0.50%	9,699
Sep 7, 2026	19.72	20.59	19.72	20.20	20.20	-1.89%	5,294
Sep 4, 2026	19.57	21.05	19.57	20.59	20.59	0.93%	7,438
Sep 3, 2026	20.60	20.60	20.40	20.40	20.40	-0.20%	511
Sep 2, 2026	21.50	21.50	20.15	20.44	20.44	-0.68%	4,218
Sep 1, 2026	20.53	21.00	20.14	20.58	20.58	0.24%	12,274
Aug 31, 2026	20.79	21.50	20.50	20.53	20.53	-1.01%	1,556
Aug 28, 2026	21.00	21.12	20.30	20.74	20.74	0.34%	4,223