BOM:543627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.13	20.13	20.10	20.11	20.11	0.70%	15
Sep 22, 2026	20.61	20.61	19.85	19.97	19.97	-1.19%	130
Sep 21, 2026	19.95	20.21	19.95	20.21	20.21	2.02%	270
Sep 18, 2026	19.81	20.14	19.66	19.81	19.81	0.71%	104
Sep 16, 2026	19.95	20.01	19.57	19.67	19.67	-0.66%	231
Sep 15, 2026	20.03	20.03	19.80	19.80	19.80	-1.15%	898
Sep 11, 2026	19.90	20.12	19.88	20.03	20.03	-0.10%	255
Sep 10, 2026	20.05	20.05	20.05	20.05	20.05	-	1
Sep 9, 2026	20.07	20.31	19.97	20.05	20.05	-1.33%	1,510
Sep 8, 2026	20.40	20.43	20.13	20.32	20.32	-0.73%	339
Sep 7, 2026	20.60	20.60	20.42	20.47	20.47	0.44%	79
Sep 4, 2026	20.54	20.71	20.38	20.38	20.38	-0.29%	69
Sep 3, 2026	20.46	20.46	20.44	20.44	20.44	-0.24%	28
Sep 2, 2026	20.56	20.65	20.49	20.49	20.49	-0.53%	86
Sep 1, 2026	20.32	20.86	20.32	20.60	20.60	-1.20%	89
Aug 31, 2026	20.35	20.85	20.35	20.85	20.85	-0.14%	3,253
Aug 28, 2026	20.86	20.88	20.86	20.88	20.88	1.26%	7
Aug 27, 2026	21.14	21.14	20.52	20.62	20.62	-2.00%	303
Aug 26, 2026	21.04	21.04	21.04	21.04	21.04	1.15%	9
Aug 25, 2026	20.81	20.81	20.80	20.80	20.80	0.19%	22
Aug 24, 2026	20.76	20.78	20.76	20.76	20.76	-0.67%	206
Aug 21, 2026	20.90	20.90	20.90	20.90	20.90	0.92%	30
Aug 19, 2026	20.78	20.88	20.71	20.71	20.71	-0.34%	100
Aug 18, 2026	21.06	21.06	20.78	20.78	20.78	-0.34%	220
Aug 17, 2026	21.29	21.29	20.85	20.85	20.85	-0.86%	80
Aug 14, 2026	20.93	21.19	20.89	21.03	21.03	-0.80%	581
Aug 13, 2026	21.13	21.27	21.13	21.20	21.20	1.34%	51
Aug 12, 2026	21.17	21.17	20.92	20.92	20.92	-1.27%	28
Aug 11, 2026	21.34	21.34	21.07	21.19	21.19	-1.12%	866
Aug 10, 2026	21.54	21.77	21.33	21.43	21.43	1.47%	1,030
Aug 7, 2026	20.67	21.35	20.67	21.12	21.12	-0.42%	2,194
Aug 6, 2026	21.40	21.40	21.21	21.21	21.21	-0.56%	85
Aug 5, 2026	21.23	21.33	21.23	21.33	21.33	0.95%	1,023
Aug 4, 2026	21.25	21.33	21.03	21.13	21.13	-0.70%	1,321
Aug 3, 2026	21.19	21.31	21.19	21.28	21.28	-0.14%	823
Jul 31, 2026	21.31	21.31	21.31	21.31	21.31	1.82%	2
Jul 29, 2026	21.00	21.12	20.93	20.93	20.93	0.62%	250
Jul 28, 2026	20.87	20.87	20.75	20.80	20.80	-0.34%	805
Jul 27, 2026	20.45	20.89	20.36	20.87	20.87	1.02%	1,574
Jul 24, 2026	20.54	20.66	20.54	20.66	20.66	-0.63%	109
Jul 23, 2026	21.06	21.06	20.66	20.79	20.79	1.17%	10
Jul 22, 2026	20.80	21.05	20.50	20.55	20.55	-0.58%	1,267
Jul 21, 2026	21.16	21.16	20.67	20.67	20.67	0.10%	42
Jul 20, 2026	20.66	20.76	20.61	20.65	20.65	-0.05%	2,640
Jul 17, 2026	20.33	20.70	20.33	20.66	20.66	0.58%	217
Jul 16, 2026	20.53	20.65	20.52	20.54	20.54	0.05%	110
Jul 15, 2026	20.67	20.67	20.53	20.53	20.53	-0.15%	183
Jul 13, 2026	20.66	20.66	20.56	20.56	20.56	-0.48%	16
Jul 10, 2026	20.58	20.66	20.58	20.66	20.66	1.52%	40
Jul 9, 2026	20.07	20.58	20.00	20.35	20.35	-0.73%	224