BOM:543911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.50	12.50	11.75	12.11	12.11	-1.94%	166,382
Oct 6, 2026	12.71	12.93	12.20	12.35	12.35	-3.82%	221,515
Oct 5, 2026	12.58	12.96	12.53	12.84	12.84	-	58,790
Oct 1, 2026	12.80	12.97	11.97	12.84	12.84	3.88%	166,914
Sep 30, 2026	11.93	12.53	11.71	12.36	12.36	3.52%	123,659
Sep 29, 2026	13.74	13.74	11.70	11.94	11.94	-8.08%	869,837
Sep 28, 2026	13.75	13.75	12.22	12.99	12.99	-3.78%	166,929
Sep 25, 2026	14.74	14.75	13.16	13.50	13.50	-7.66%	441,385
Sep 24, 2026	14.39	14.87	14.35	14.62	14.62	1.74%	216,106
Sep 23, 2026	13.19	14.39	13.08	14.37	14.37	9.44%	467,484
Sep 22, 2026	14.09	14.09	12.81	13.13	13.13	-6.75%	233,834
Sep 21, 2026	14.65	14.66	13.72	14.08	14.08	-1.61%	632,532
Sep 18, 2026	14.29	16.05	14.29	14.31	14.31	-9.83%	1,109,513
Sep 17, 2026	14.47	15.87	14.41	15.87	15.87	9.98%	369,191
Sep 16, 2026	14.96	15.65	14.36	14.43	14.43	0.70%	499,837
Sep 15, 2026	12.39	14.68	12.39	14.33	14.33	4.14%	8,914,786
Sep 11, 2026	13.76	13.76	13.76	13.76	13.76	-9.95%	1,530,070
Sep 10, 2026	15.28	15.28	15.28	15.28	15.28	-9.96%	288,043
Sep 9, 2026	16.97	16.97	16.97	16.97	16.97	-19.99%	60,734
Sep 8, 2026	26.00	26.00	21.21	21.21	21.21	-19.99%	314,475
Sep 7, 2026	26.74	26.77	26.47	26.51	26.51	0.76%	617,672
Sep 4, 2026	26.30	26.45	26.02	26.31	26.31	1.58%	348,694
Sep 3, 2026	25.43	26.50	25.43	25.90	25.90	1.33%	512,886
Sep 2, 2026	25.10	26.78	25.05	25.56	25.56	-3.22%	392,998
Sep 1, 2026	32.87	33.47	26.35	26.41	26.41	-19.80%	513,229
Aug 31, 2026	35.01	35.33	31.70	32.93	32.93	-7.42%	1,018,504
Aug 28, 2026	35.22	35.95	34.89	35.57	35.57	1.19%	212,618
Aug 27, 2026	34.61	36.14	34.61	35.15	35.15	1.85%	121,741
Aug 26, 2026	34.96	34.96	33.90	34.51	34.51	1.32%	210,358
Aug 25, 2026	34.24	34.59	33.47	34.06	34.06	1.28%	292,865
Aug 24, 2026	33.01	33.74	32.75	33.63	33.63	0.12%	104,989
Aug 21, 2026	33.80	34.12	33.05	33.59	33.59	0.45%	246,279
Aug 20, 2026	33.34	33.61	32.85	33.44	33.44	0.69%	74,395
Aug 19, 2026	33.93	34.14	33.03	33.21	33.21	-2.24%	219,455
Aug 18, 2026	36.26	36.39	31.50	33.97	33.97	-5.14%	280,616
Aug 17, 2026	36.69	36.69	35.79	35.81	35.81	-0.72%	46,122
Aug 14, 2026	36.01	36.70	35.78	36.07	36.07	0.03%	172,419
Aug 13, 2026	35.99	36.18	35.24	36.06	36.06	2.39%	67,859
Aug 12, 2026	35.54	35.90	34.97	35.22	35.22	-0.87%	146,677
Aug 11, 2026	34.77	35.92	34.36	35.53	35.53	2.75%	338,782
Aug 10, 2026	35.90	35.91	34.43	34.58	34.58	-1.90%	163,145
Aug 7, 2026	34.88	35.35	34.73	35.25	35.25	1.91%	109,041
Aug 6, 2026	35.00	35.00	34.30	34.59	34.59	0.23%	1,616,298
Aug 5, 2026	34.40	34.65	34.00	34.51	34.51	1.29%	100,025
Aug 4, 2026	33.95	34.43	33.48	34.07	34.07	0.83%	137,004
Aug 3, 2026	33.80	33.99	33.25	33.79	33.79	2.02%	162,145
Jul 31, 2026	33.45	33.75	32.79	33.12	33.12	0.39%	203,073
Jul 30, 2026	32.93	33.25	31.80	32.99	32.99	1.79%	168,160
Jul 29, 2026	31.78	32.75	31.33	32.41	32.41	3.55%	256,906
Jul 28, 2026	31.98	31.98	31.22	31.30	31.30	-0.98%	75,741