BOM:543643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.18	12.33	12.01	12.15	12.15	-1.30%	49,157
Oct 5, 2026	12.08	13.00	11.87	12.31	12.31	-0.65%	85,409
Oct 1, 2026	12.83	13.00	11.36	12.39	12.39	-3.43%	75,517
Sep 30, 2026	12.62	13.15	12.62	12.83	12.83	0.16%	15,176
Sep 29, 2026	13.65	13.65	12.58	12.81	12.81	-2.14%	34,771
Sep 28, 2026	13.20	13.97	12.96	13.09	13.09	-1.50%	34,168
Sep 25, 2026	13.30	14.14	13.10	13.29	13.29	-0.08%	111,918
Sep 24, 2026	13.20	13.50	13.05	13.30	13.30	-0.52%	17,319
Sep 23, 2026	13.20	13.55	13.20	13.37	13.37	-0.67%	13,780
Sep 22, 2026	13.11	13.80	13.11	13.46	13.46	-0.74%	20,045
Sep 21, 2026	13.16	13.93	13.16	13.56	13.56	-1.38%	22,144
Sep 18, 2026	13.93	14.17	13.65	13.75	13.75	-0.22%	24,454
Sep 17, 2026	13.57	14.00	13.57	13.78	13.78	-0.93%	13,128
Sep 16, 2026	13.50	14.17	13.50	13.91	13.91	1.02%	4,329
Sep 15, 2026	14.19	14.98	13.75	13.77	13.77	-3.77%	10,256
Sep 11, 2026	14.01	14.48	13.82	14.31	14.31	0.99%	29,830
Sep 10, 2026	14.31	14.69	14.00	14.17	14.17	-2.34%	24,786
Sep 9, 2026	14.90	14.90	14.28	14.51	14.51	-1.23%	16,911
Sep 8, 2026	14.40	14.98	14.00	14.69	14.69	2.73%	36,866
Sep 7, 2026	13.38	14.60	13.32	14.30	14.30	5.54%	211,355
Sep 4, 2026	13.51	13.75	13.40	13.55	13.55	-1.02%	45,498
Sep 3, 2026	13.75	13.92	13.13	13.69	13.69	0.37%	126,536
Sep 2, 2026	14.11	14.11	13.60	13.64	13.64	-1.37%	18,194
Sep 1, 2026	13.71	13.96	13.71	13.83	13.83	0.44%	15,103
Aug 31, 2026	13.84	14.10	13.68	13.77	13.77	-1.71%	49,964
Aug 28, 2026	13.99	14.10	13.80	14.01	14.01	0.79%	22,595
Aug 27, 2026	14.02	14.50	13.70	13.90	13.90	-0.64%	88,526
Aug 26, 2026	13.93	14.50	13.86	13.99	13.99	-0.14%	21,961
Aug 25, 2026	14.63	15.03	13.89	14.01	14.01	-2.78%	64,590
Aug 24, 2026	13.91	14.61	13.40	14.41	14.41	4.57%	103,163
Aug 21, 2026	17.23	17.23	13.50	13.78	13.78	-4.04%	30,027
Aug 20, 2026	14.89	14.89	14.33	14.36	14.36	-1.64%	11,656
Aug 19, 2026	14.99	14.99	14.44	14.60	14.60	-1.62%	10,409
Aug 18, 2026	14.40	14.90	14.17	14.84	14.84	3.34%	45,841
Aug 17, 2026	15.20	15.20	14.20	14.36	14.36	-5.46%	47,379
Aug 14, 2026	15.36	15.36	14.59	15.19	15.19	3.47%	90,971
Aug 13, 2026	14.51	15.18	14.36	14.68	14.68	2.51%	143,773
Aug 12, 2026	13.69	14.50	13.43	14.32	14.32	6.23%	61,859
Aug 11, 2026	13.60	13.79	13.39	13.48	13.48	-1.39%	48,046
Aug 10, 2026	13.76	14.00	13.56	13.67	13.67	-1.23%	29,840
Aug 7, 2026	14.01	14.01	13.52	13.84	13.84	-0.50%	70,102
Aug 6, 2026	15.23	15.61	13.65	13.91	13.91	-7.33%	361,860
Aug 5, 2026	16.07	16.60	14.79	15.01	15.01	-6.19%	326,820
Aug 4, 2026	16.80	16.95	15.51	16.00	16.00	-1.72%	209,466
Aug 3, 2026	17.24	17.51	16.18	16.28	16.28	-5.51%	404,388
Jul 31, 2026	19.83	20.99	16.70	17.23	17.23	-4.52%	423,957
Jul 30, 2026	17.15	18.23	16.75	18.05	18.05	5.46%	87,090
Jul 29, 2026	16.84	17.24	16.65	17.11	17.11	0.97%	76,498
Jul 28, 2026	16.94	17.36	16.46	16.95	16.95	5.05%	96,126
Jul 27, 2026	17.54	18.00	15.85	16.13	16.13	-7.83%	1,324,578