BOM:543327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	6.40	6.40	6.06	6.18	6.18	-0.80%	18,636
Sep 24, 2026	6.17	6.37	6.17	6.23	6.23	-1.11%	12,439
Sep 23, 2026	6.11	6.38	6.11	6.30	6.30	1.12%	8,457
Sep 22, 2026	6.20	6.33	6.15	6.23	6.23	-0.16%	11,344
Sep 21, 2026	6.24	6.44	6.13	6.24	6.24	-	16,247
Sep 18, 2026	6.48	6.48	6.07	6.24	6.24	-1.73%	19,448
Sep 17, 2026	6.25	6.35	6.16	6.35	6.35	1.28%	9,855
Sep 16, 2026	6.63	6.63	6.25	6.27	6.27	-0.32%	8,053
Sep 15, 2026	6.38	6.48	6.25	6.29	6.29	-1.10%	11,007
Sep 11, 2026	6.38	6.48	6.23	6.36	6.36	-0.93%	115,380
Sep 10, 2026	6.31	6.65	6.31	6.42	6.42	-0.47%	25,085
Sep 9, 2026	6.38	6.60	6.28	6.45	6.45	-1.07%	36,800
Sep 8, 2026	6.69	6.69	6.40	6.52	6.52	-0.31%	21,494
Sep 7, 2026	6.51	6.64	6.43	6.54	6.54	-1.06%	70,720
Sep 4, 2026	6.70	6.89	6.50	6.61	6.61	-1.34%	1,620,611
Sep 3, 2026	6.70	7.13	6.60	6.70	6.70	1.67%	2,281,142
Sep 2, 2026	6.28	6.69	6.28	6.59	6.59	1.54%	65,957
Sep 1, 2026	7.19	7.19	6.32	6.49	6.49	-8.72%	108,546
Aug 31, 2026	7.47	7.47	6.83	7.11	7.11	-3.92%	182,484
Aug 28, 2026	6.07	7.40	6.07	7.40	7.40	19.94%	368,885
Aug 27, 2026	6.26	6.30	6.10	6.17	6.17	-0.48%	17,308
Aug 26, 2026	6.24	6.49	6.12	6.20	6.20	1.31%	33,383
Aug 25, 2026	5.71	6.22	5.71	6.12	6.12	-0.81%	21,613
Aug 24, 2026	6.10	6.25	6.04	6.17	6.17	1.15%	11,145
Aug 21, 2026	6.06	6.22	6.03	6.10	6.10	0.66%	13,570
Aug 20, 2026	6.10	6.31	6.03	6.06	6.06	-2.26%	17,151
Aug 19, 2026	5.95	6.30	5.95	6.20	6.20	1.14%	12,278
Aug 18, 2026	5.95	6.29	5.95	6.13	6.13	1.66%	21,331
Aug 17, 2026	6.48	6.48	6.00	6.03	6.03	-1.63%	40,622
Aug 14, 2026	6.20	6.30	6.11	6.13	6.13	-1.92%	21,511
Aug 13, 2026	6.20	6.50	6.14	6.25	6.25	1.79%	13,724
Aug 12, 2026	6.30	6.30	6.05	6.14	6.14	-0.16%	3,902
Aug 11, 2026	6.03	6.30	6.03	6.15	6.15	-1.13%	21,161
Aug 10, 2026	6.05	6.34	6.05	6.22	6.22	-0.16%	14,195
Aug 7, 2026	6.10	6.35	6.10	6.23	6.23	-0.95%	14,353
Aug 6, 2026	6.25	6.29	6.15	6.29	6.29	2.78%	19,904
Aug 5, 2026	6.36	6.36	6.09	6.12	6.12	-	10,875
Aug 4, 2026	6.16	6.24	6.06	6.12	6.12	-0.81%	38,923
Aug 3, 2026	6.16	6.29	6.00	6.17	6.17	1.98%	38,597
Jul 31, 2026	6.25	6.44	6.02	6.05	6.05	-4.57%	107,547
Jul 30, 2026	6.40	6.54	6.30	6.34	6.34	-0.78%	26,434
Jul 29, 2026	6.31	6.47	6.27	6.39	6.39	0.31%	17,946
Jul 28, 2026	6.60	6.74	6.21	6.37	6.37	-3.34%	39,969
Jul 27, 2026	6.74	6.89	6.53	6.59	6.59	-1.05%	54,063
Jul 24, 2026	6.29	6.75	6.10	6.66	6.66	6.56%	66,403
Jul 23, 2026	6.31	6.40	6.21	6.25	6.25	-1.57%	15,807
Jul 22, 2026	6.35	6.43	6.26	6.35	6.35	0.63%	4,134
Jul 21, 2026	6.33	6.47	6.25	6.31	6.31	-1.71%	11,570
Jul 20, 2026	6.36	6.47	6.27	6.42	6.42	-0.62%	9,864
Jul 17, 2026	6.33	6.48	6.16	6.46	6.46	2.54%	14,845