BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.89	21.89	20.30	20.67	20.67	-2.64%	22,108
Aug 26, 2026	20.80	21.90	20.80	21.23	21.23	0.09%	7,818
Aug 25, 2026	21.74	22.80	21.17	21.21	21.21	-2.44%	22,130
Aug 24, 2026	21.01	22.39	21.01	21.74	21.74	1.87%	18,292
Aug 21, 2026	21.41	22.45	21.05	21.34	21.34	-2.33%	12,906
Aug 20, 2026	21.90	22.42	21.36	21.85	21.85	-2.72%	22,348
Aug 19, 2026	22.15	23.20	21.50	22.46	22.46	-2.09%	39,112
Aug 18, 2026	24.24	24.30	22.80	22.94	22.94	-3.69%	40,133
Aug 17, 2026	22.25	25.60	21.90	23.82	23.82	7.06%	240,863
Aug 14, 2026	22.39	22.86	21.51	22.25	22.25	-0.63%	18,862
Aug 13, 2026	21.99	22.89	20.00	22.39	22.39	9.38%	241,038
Aug 12, 2026	18.15	21.87	17.78	20.47	20.47	12.29%	556,996
Aug 11, 2026	17.98	18.49	17.35	18.23	18.23	0.72%	11,135
Aug 10, 2026	18.00	18.22	17.91	18.10	18.10	0.61%	10,753
Aug 7, 2026	17.96	18.14	17.60	17.99	17.99	0.62%	609
Aug 6, 2026	17.50	18.24	17.50	17.88	17.88	-2.35%	25,271
Aug 5, 2026	19.00	19.00	18.31	18.31	18.31	0.66%	2,257