BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.85	18.85	18.11	18.36	18.36	0.38%	288,347
Oct 26, 2026	18.41	18.63	17.90	18.29	18.29	-1.03%	328,298
Oct 23, 2026	19.50	19.50	18.01	18.48	18.48	-2.79%	653,598
Oct 22, 2026	19.15	19.53	18.90	19.01	19.01	-2.66%	331,588
Oct 21, 2026	19.83	19.87	18.93	19.53	19.53	0.15%	418,568
Oct 19, 2026	20.14	20.14	19.28	19.50	19.50	-1.42%	362,259
Oct 16, 2026	19.90	20.04	19.57	19.78	19.78	-0.55%	399,548
Oct 15, 2026	20.42	20.42	19.81	19.89	19.89	-0.80%	334,905
Oct 14, 2026	20.00	20.50	19.71	20.05	20.05	2.24%	1,020,223
Oct 13, 2026	19.78	19.78	19.34	19.61	19.61	-0.76%	387,861
Oct 12, 2026	20.22	20.22	19.60	19.76	19.76	-0.45%	189,463
Oct 9, 2026	20.05	20.18	19.31	19.85	19.85	-0.50%	509,521
Oct 8, 2026	20.72	21.14	19.85	19.95	19.95	-1.82%	1,405,824
Oct 7, 2026	20.39	22.85	20.15	20.32	20.32	1.65%	3,463,065
Oct 6, 2026	19.63	20.08	19.63	19.99	19.99	1.83%	272,234
Oct 5, 2026	20.37	20.50	19.50	19.63	19.63	-1.36%	466,854
Oct 1, 2026	20.19	20.33	19.40	19.90	19.90	-0.10%	838,359
Sep 30, 2026	20.47	20.80	19.80	19.92	19.92	-1.63%	964,643
Sep 29, 2026	21.73	21.73	19.90	20.25	20.25	-6.73%	1,494,335
Sep 28, 2026	22.35	23.89	21.40	21.71	21.71	-2.12%	2,294,134
Sep 25, 2026	20.88	23.50	20.60	22.18	22.18	10.62%	5,034,576
Sep 24, 2026	19.72	20.38	19.47	20.05	20.05	1.62%	783,966
Sep 23, 2026	19.07	20.07	19.07	19.73	19.73	2.60%	681,504
Sep 22, 2026	19.19	19.38	19.01	19.23	19.23	0.73%	249,428
Sep 21, 2026	19.38	19.56	18.95	19.09	19.09	-1.45%	517,066
Sep 18, 2026	19.61	19.70	19.30	19.37	19.37	-1.02%	176,137
Sep 17, 2026	19.66	19.71	19.45	19.57	19.57	-0.31%	213,378
Sep 16, 2026	19.48	19.72	18.81	19.63	19.63	2.19%	478,504
Sep 15, 2026	19.30	20.37	19.10	19.21	19.21	0.16%	509,119
Sep 11, 2026	19.40	19.40	19.12	19.18	19.18	-1.34%	155,483
Sep 10, 2026	19.71	19.95	19.36	19.44	19.44	-1.37%	516,456
Sep 9, 2026	19.61	19.87	19.53	19.71	19.71	-0.25%	405,528
Sep 8, 2026	19.74	20.04	19.62	19.76	19.76	0.20%	421,674
Sep 7, 2026	19.94	20.08	19.59	19.72	19.72	-0.90%	384,951
Sep 4, 2026	20.24	20.24	19.85	19.90	19.90	0.10%	179,235
Sep 3, 2026	19.96	20.30	19.72	19.88	19.88	-0.25%	518,658
Sep 2, 2026	20.02	20.10	19.62	19.93	19.93	-0.35%	459,397
Sep 1, 2026	20.30	20.34	19.92	20.00	20.00	-0.55%	280,732
Aug 31, 2026	20.25	20.61	19.98	20.11	20.11	-0.49%	1,216,230
Aug 28, 2026	20.65	20.92	19.92	20.21	20.21	-1.22%	840,599
Aug 27, 2026	20.40	20.85	19.93	20.46	20.46	2.15%	1,167,020
Aug 26, 2026	22.42	22.90	19.85	20.03	20.03	-10.42%	3,863,490
Aug 25, 2026	23.51	23.79	22.16	22.36	22.36	-2.82%	718,134
Aug 24, 2026	22.99	23.54	22.81	23.01	23.01	4.07%	802,532
Aug 21, 2026	22.50	22.60	22.00	22.11	22.11	-1.65%	387,246
Aug 20, 2026	22.45	23.15	22.30	22.48	22.48	0.40%	771,022
Aug 19, 2026	22.93	22.99	22.22	22.39	22.39	-1.84%	479,388
Aug 18, 2026	21.90	23.49	21.90	22.81	22.81	4.35%	2,765,323
Aug 17, 2026	23.44	23.70	21.55	21.86	21.86	-3.19%	2,056,188
Aug 14, 2026	22.40	23.25	22.40	22.58	22.58	0.98%	2,612,873