BOM:543811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.30	16.40	15.07	15.69	15.69	1.49%	9,329
Oct 6, 2026	15.55	16.15	15.15	15.46	15.46	-0.13%	11,177
Oct 5, 2026	16.94	16.94	15.32	15.48	15.48	-1.71%	8,374
Oct 1, 2026	16.10	16.42	15.44	15.75	15.75	-2.17%	3,104
Sep 30, 2026	15.51	16.77	15.51	16.10	16.10	-0.43%	9,857
Sep 29, 2026	17.00	17.00	16.01	16.17	16.17	-4.88%	10,888
Sep 28, 2026	17.03	17.15	16.43	17.00	17.00	-0.18%	9,110
Sep 25, 2026	16.30	17.24	16.30	17.03	17.03	2.59%	10,680
Sep 24, 2026	16.73	17.08	16.53	16.60	16.60	-0.78%	4,199
Sep 23, 2026	17.55	17.55	16.61	16.73	16.73	-0.54%	7,503
Sep 22, 2026	16.66	17.51	16.20	16.82	16.82	0.84%	15,736
Sep 21, 2026	16.41	17.50	16.41	16.68	16.68	-0.71%	15,079
Sep 18, 2026	16.79	16.84	16.32	16.80	16.80	0.54%	3,934
Sep 17, 2026	15.30	16.91	15.30	16.71	16.71	3.72%	11,736
Sep 16, 2026	16.30	16.92	15.66	16.11	16.11	-2.07%	7,415
Sep 15, 2026	18.96	18.96	16.28	16.45	16.45	-3.41%	5,241
Sep 11, 2026	17.04	17.59	16.41	17.03	17.03	0.29%	22,545
Sep 10, 2026	18.00	18.00	16.86	16.98	16.98	-3.52%	16,827
Sep 9, 2026	18.00	18.16	17.20	17.60	17.60	2.44%	104,542
Sep 8, 2026	16.99	17.60	16.19	17.18	17.18	4.88%	65,418
Sep 7, 2026	15.23	16.53	15.22	16.38	16.38	5.47%	86,660
Sep 4, 2026	14.52	15.55	14.52	15.53	15.53	4.93%	35,689
Sep 3, 2026	14.50	15.09	14.50	14.80	14.80	-0.13%	5,667
Sep 2, 2026	14.87	15.03	14.50	14.82	14.82	-0.27%	5,505
Sep 1, 2026	14.74	15.20	14.74	14.86	14.86	-0.20%	7,270
Aug 31, 2026	15.87	15.87	14.85	14.89	14.89	0.27%	3,152
Aug 28, 2026	14.85	15.44	14.85	14.85	14.85	-0.80%	3,891
Aug 27, 2026	15.00	15.69	14.70	14.97	14.97	0.60%	11,218
Aug 26, 2026	15.03	15.10	14.85	14.88	14.88	-1.00%	10,867
Aug 25, 2026	14.82	15.15	14.82	15.03	15.03	-0.92%	3,153
Aug 24, 2026	15.56	15.56	14.80	15.17	15.17	0.86%	7,319
Aug 21, 2026	15.00	15.24	14.97	15.04	15.04	0.33%	1,231
Aug 20, 2026	15.00	15.39	14.85	14.99	14.99	0.27%	6,793
Aug 19, 2026	15.00	15.21	14.87	14.95	14.95	-0.53%	4,524
Aug 18, 2026	15.45	15.45	15.03	15.03	15.03	-0.46%	2,836
Aug 17, 2026	15.57	15.82	15.10	15.10	15.10	-0.66%	5,412
Aug 14, 2026	14.81	16.25	14.81	15.20	15.20	1.54%	20,677
Aug 13, 2026	15.50	15.50	14.73	14.97	14.97	-0.20%	3,831
Aug 12, 2026	15.50	15.50	14.83	15.00	15.00	2.53%	10,361
Aug 11, 2026	14.61	15.25	14.11	14.63	14.63	-3.18%	13,697
Aug 10, 2026	14.44	15.18	14.44	15.11	15.11	-0.20%	4,126
Aug 7, 2026	14.87	15.30	14.87	15.14	15.14	0.07%	6,695
Aug 6, 2026	14.95	15.21	14.95	15.13	15.13	0.20%	1,002
Aug 5, 2026	15.64	15.64	15.04	15.10	15.10	0.13%	4,508
Aug 4, 2026	14.88	15.19	14.88	15.08	15.08	0.27%	5,322
Aug 3, 2026	15.46	15.46	15.00	15.04	15.04	-0.40%	13,376
Jul 31, 2026	15.21	15.29	15.03	15.10	15.10	-0.72%	8,163
Jul 30, 2026	15.29	15.29	15.02	15.21	15.21	1.26%	1,327
Jul 29, 2026	15.74	15.74	14.92	15.02	15.02	0.33%	2,972
Jul 28, 2026	14.93	15.37	14.93	14.97	14.97	-0.20%	4,810