BOM:543903 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.96	15.03	14.66	14.67	14.67	-0.47%	51,287
Sep 22, 2026	14.67	14.76	14.62	14.74	14.74	-0.20%	44,774
Sep 21, 2026	14.87	14.87	14.74	14.77	14.77	-0.61%	38,450
Sep 18, 2026	14.76	14.92	14.75	14.86	14.86	1.57%	22,430
Sep 17, 2026	14.76	14.76	14.55	14.63	14.63	-0.48%	30,400
Sep 16, 2026	14.82	14.82	14.61	14.70	14.70	1.17%	57,856
Sep 15, 2026	14.70	14.70	14.51	14.53	14.53	-1.22%	44,318
Sep 11, 2026	14.65	14.79	14.56	14.71	14.71	-1.14%	35,423
Sep 10, 2026	14.92	14.92	14.82	14.88	14.88	0.54%	2,575
Sep 9, 2026	15.00	15.00	14.61	14.80	14.80	-0.07%	15,446
Sep 8, 2026	14.89	14.89	14.72	14.81	14.81	0.34%	50,294
Sep 7, 2026	14.97	14.97	14.64	14.76	14.76	-1.40%	37,436
Sep 4, 2026	15.17	15.29	14.87	14.97	14.97	1.15%	16,214
Sep 3, 2026	14.86	14.98	14.80	14.80	14.80	2.07%	20,767
Sep 2, 2026	14.47	14.61	14.42	14.50	14.50	-1.83%	249,844
Sep 1, 2026	15.36	15.36	14.71	14.77	14.77	-1.47%	37,682
Aug 31, 2026	15.40	15.40	14.63	14.99	14.99	-2.54%	112,598
Aug 28, 2026	15.30	15.41	15.19	15.38	15.38	0.62%	53,183
Aug 27, 2026	15.40	15.40	15.15	15.29	15.29	-1.79%	77,670
Aug 26, 2026	15.67	15.67	15.53	15.56	15.56	-0.38%	50,040
Aug 25, 2026	15.65	15.68	15.55	15.62	15.62	-0.17%	135,420
Aug 24, 2026	15.81	15.81	15.56	15.65	15.65	1.20%	224,960
Aug 21, 2026	15.53	15.53	15.29	15.46	15.46	2.09%	130,310
Aug 20, 2026	15.12	15.18	15.09	15.15	15.15	2.37%	69,270
Aug 19, 2026	14.49	14.80	14.49	14.80	14.80	-0.46%	30,080
Aug 18, 2026	14.83	14.89	14.82	14.87	14.87	-0.07%	24,700
Aug 17, 2026	14.71	14.88	14.71	14.88	14.88	1.24%	61,860
Aug 14, 2026	14.78	14.78	14.53	14.69	14.69	-0.56%	107,630
Aug 13, 2026	14.83	14.83	14.70	14.78	14.78	-0.68%	34,220
Aug 12, 2026	14.84	14.88	14.80	14.88	14.88	0.75%	15,900
Aug 11, 2026	14.67	14.89	14.67	14.77	14.77	0.88%	66,030
Aug 10, 2026	14.60	14.70	14.57	14.64	14.64	0.68%	62,950
Aug 7, 2026	14.36	14.60	14.34	14.54	14.54	1.04%	39,840
Aug 6, 2026	14.29	14.41	14.29	14.39	14.39	2.43%	111,110
Aug 5, 2026	13.94	14.07	13.90	14.05	14.05	1.99%	29,530
Aug 4, 2026	13.78	13.80	13.76	13.77	13.77	-0.01%	18,320
Aug 3, 2026	13.80	13.81	13.76	13.78	13.78	-0.09%	92,710
Jul 31, 2026	13.68	13.84	13.68	13.79	13.79	0.04%	35,190
Jul 30, 2026	13.81	13.82	13.73	13.78	13.78	0.31%	1,880
Jul 29, 2026	13.72	13.76	13.70	13.74	13.74	0.04%	16,620
Jul 28, 2026	13.77	13.77	13.64	13.74	13.74	-1.39%	16,520
Jul 27, 2026	13.67	13.97	13.67	13.93	13.93	0.43%	29,370
Jul 24, 2026	13.78	13.89	13.73	13.87	13.87	-0.63%	29,220
Jul 23, 2026	14.04	14.05	13.95	13.96	13.96	-0.46%	47,520
Jul 22, 2026	13.95	14.02	13.95	14.02	14.02	1.22%	94,820
Jul 21, 2026	13.53	13.86	13.53	13.85	13.85	0.93%	9,440
Jul 20, 2026	13.66	13.76	13.66	13.73	13.73	0.76%	15,730
Jul 17, 2026	13.64	13.64	13.53	13.62	13.62	-0.41%	50,590
Jul 16, 2026	13.69	13.71	13.65	13.68	13.68	-0.09%	4,080
Jul 15, 2026	13.68	13.72	13.67	13.69	13.69	0.40%	16,230