BOM:539290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.99	19.99	18.68	18.86	18.86	-3.18%	4,588
Oct 6, 2026	18.55	19.66	18.55	19.48	19.48	1.30%	2,712
Oct 5, 2026	18.53	20.00	18.53	19.23	19.23	-0.88%	9,930
Oct 1, 2026	20.70	20.71	19.20	19.40	19.40	-5.13%	29,460
Sep 30, 2026	19.79	20.80	19.75	20.45	20.45	5.90%	9,123
Sep 29, 2026	19.50	19.60	19.08	19.31	19.31	-1.08%	892
Sep 28, 2026	20.13	20.13	19.30	19.52	19.52	-3.03%	3,958
Sep 25, 2026	19.90	20.16	19.86	20.13	20.13	1.31%	1,278
Sep 24, 2026	21.45	21.45	19.79	19.87	19.87	-0.50%	4,826
Sep 23, 2026	20.35	20.35	19.90	19.97	19.97	-0.10%	4,648
Sep 22, 2026	19.50	20.25	19.50	19.99	19.99	0.10%	8,405
Sep 21, 2026	20.32	20.32	19.37	19.97	19.97	3.15%	4,842
Sep 18, 2026	19.01	19.75	18.68	19.36	19.36	0.68%	16,791
Sep 17, 2026	18.90	19.55	18.90	19.23	19.23	-1.69%	27,668
Sep 16, 2026	19.42	20.05	18.86	19.56	19.56	-1.81%	16,424
Sep 15, 2026	19.93	20.34	19.51	19.92	19.92	-0.05%	7,805
Sep 11, 2026	20.08	20.16	19.41	19.93	19.93	0.15%	4,769
Sep 10, 2026	20.60	20.60	19.80	19.90	19.90	-1.00%	5,959
Sep 9, 2026	20.01	20.39	20.01	20.10	20.10	-0.05%	849
Sep 8, 2026	20.13	20.62	20.00	20.11	20.11	-1.23%	11,131
Sep 7, 2026	19.55	20.49	19.55	20.36	20.36	-0.34%	8,267
Sep 4, 2026	19.60	20.50	19.60	20.43	20.43	2.00%	7,975
Sep 3, 2026	20.10	21.00	19.50	20.03	20.03	-1.91%	6,084
Sep 2, 2026	20.42	20.63	20.20	20.42	20.42	-0.15%	10,198
Sep 1, 2026	20.50	20.55	20.18	20.45	20.45	1.79%	8,542
Aug 31, 2026	21.05	21.05	20.00	20.09	20.09	-2.99%	55,194
Aug 28, 2026	21.02	21.28	20.50	20.71	20.71	-1.43%	12,208
Aug 27, 2026	21.50	21.50	20.57	21.01	21.01	1.06%	17,547
Aug 26, 2026	20.51	21.28	20.51	20.79	20.79	-1.38%	8,982
Aug 25, 2026	20.63	21.37	20.63	21.08	21.08	-0.33%	12,052
Aug 24, 2026	20.70	21.45	20.70	21.15	21.15	0.95%	11,145
Aug 21, 2026	21.70	21.70	20.71	20.95	20.95	-1.23%	61,782
Aug 20, 2026	23.00	23.00	21.00	21.21	21.21	1.87%	10,797
Aug 19, 2026	20.30	21.12	20.30	20.82	20.82	-0.90%	6,677
Aug 18, 2026	21.99	21.99	20.75	21.01	21.01	-	6,087
Aug 17, 2026	20.58	21.22	20.48	21.01	21.01	0.05%	12,392
Aug 14, 2026	20.90	21.50	20.90	21.00	21.00	-2.01%	17,502
Aug 13, 2026	21.03	21.56	21.03	21.43	21.43	1.85%	3,682
Aug 12, 2026	21.50	21.50	20.89	21.04	21.04	-2.50%	66,095
Aug 11, 2026	22.40	22.40	21.31	21.58	21.58	-0.60%	1,345
Aug 10, 2026	21.90	22.35	21.63	21.71	21.71	-1.50%	13,593
Aug 7, 2026	22.00	22.49	21.85	22.04	22.04	-	15,975
Aug 6, 2026	21.30	22.82	21.30	22.04	22.04	0.18%	39,659
Aug 5, 2026	21.25	22.10	21.25	22.00	22.00	2.09%	21,529
Aug 4, 2026	21.36	22.31	21.36	21.55	21.55	-0.65%	16,293
Aug 3, 2026	21.20	22.00	21.15	21.69	21.69	3.63%	72,374
Jul 31, 2026	21.35	21.78	20.57	20.93	20.93	-1.97%	24,482
Jul 30, 2026	20.09	22.73	20.09	21.35	21.35	5.80%	202,354
Jul 29, 2026	20.76	22.23	19.94	20.18	20.18	-2.32%	126,359
Jul 28, 2026	21.21	21.60	20.47	20.66	20.66	-2.59%	20,705