BOM:543915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.25	15.93	15.25	15.69	15.69	-0.70%	10,173
Oct 6, 2026	15.50	15.88	15.30	15.80	15.80	1.94%	1,563
Oct 5, 2026	15.72	15.83	15.11	15.50	15.50	0.13%	2,293
Oct 1, 2026	16.05	16.05	15.00	15.48	15.48	0.13%	1,464
Sep 30, 2026	15.98	15.99	15.30	15.46	15.46	-3.31%	7,976
Sep 29, 2026	15.75	15.99	15.39	15.99	15.99	-	6,268
Sep 28, 2026	16.89	16.89	15.48	15.99	15.99	4.17%	16,617
Sep 25, 2026	15.70	15.91	15.00	15.35	15.35	0.85%	7,952
Sep 24, 2026	15.25	15.75	15.08	15.22	15.22	-3.49%	6,777
Sep 23, 2026	15.60	15.83	15.30	15.77	15.77	2.47%	2,128
Sep 22, 2026	16.00	16.51	15.30	15.39	15.39	-0.65%	11,882
Sep 21, 2026	15.82	16.51	15.20	15.49	15.49	-2.27%	18,179
Sep 18, 2026	15.15	15.95	14.98	15.85	15.85	6.23%	1,427
Sep 17, 2026	15.49	15.54	14.80	14.92	14.92	-1.00%	3,509
Sep 16, 2026	15.62	16.00	15.00	15.07	15.07	-1.57%	2,517
Sep 15, 2026	16.00	17.54	15.00	15.31	15.31	3.10%	15,871
Sep 11, 2026	15.00	15.44	14.60	14.85	14.85	-1.59%	5,206
Sep 10, 2026	15.01	15.93	14.83	15.09	15.09	-2.83%	8,000
Sep 9, 2026	16.50	16.50	15.00	15.53	15.53	-3.72%	9,247
Sep 8, 2026	16.50	16.69	15.70	16.13	16.13	-1.04%	11,271
Sep 7, 2026	17.50	17.50	15.75	16.30	16.30	-4.17%	9,957
Sep 4, 2026	16.56	17.55	16.56	17.01	17.01	0.65%	9,867
Sep 3, 2026	17.50	18.00	16.90	16.90	16.90	-2.03%	9,668
Sep 2, 2026	17.49	17.50	16.63	17.25	17.25	1.11%	5,500
Sep 1, 2026	17.51	18.00	17.00	17.06	17.06	-3.83%	2,742
Aug 31, 2026	18.46	18.75	17.65	17.74	17.74	-4.06%	6,059
Aug 28, 2026	19.00	19.00	18.28	18.49	18.49	1.32%	574
Aug 27, 2026	18.50	18.50	18.20	18.25	18.25	-0.92%	495
Aug 26, 2026	18.50	19.18	18.40	18.42	18.42	-0.22%	2,924
Aug 25, 2026	18.26	18.71	17.75	18.46	18.46	-2.74%	7,720
Aug 24, 2026	18.35	18.98	18.35	18.98	18.98	3.21%	2,527
Aug 21, 2026	19.50	19.50	18.35	18.39	18.39	-2.08%	1,168
Aug 20, 2026	19.10	19.10	18.25	18.78	18.78	0.16%	3,764
Aug 19, 2026	18.10	18.90	18.00	18.75	18.75	2.01%	2,592
Aug 18, 2026	19.30	19.30	18.00	18.38	18.38	-2.08%	3,138
Aug 17, 2026	18.05	18.99	18.00	18.77	18.77	2.91%	20,334
Aug 14, 2026	18.85	18.85	18.00	18.24	18.24	-2.98%	6,205
Aug 13, 2026	18.50	19.40	18.50	18.80	18.80	1.13%	3,523
Aug 12, 2026	19.25	19.25	18.50	18.59	18.59	-3.08%	1,572
Aug 11, 2026	19.11	19.25	18.50	19.18	19.18	-0.36%	3,155
Aug 10, 2026	18.79	19.30	18.55	19.25	19.25	3.55%	5,724
Aug 7, 2026	19.80	19.80	18.50	18.59	18.59	-2.52%	6,408
Aug 6, 2026	17.62	19.65	17.62	19.07	19.07	8.23%	14,220
Aug 5, 2026	18.00	18.18	17.35	17.62	17.62	-3.93%	7,905
Aug 4, 2026	18.03	18.41	18.02	18.34	18.34	3.15%	588
Aug 3, 2026	18.50	18.70	17.73	17.78	17.78	-2.04%	3,441
Jul 31, 2026	18.25	18.30	17.51	18.15	18.15	2.60%	3,124
Jul 30, 2026	18.49	19.10	17.66	17.69	17.69	-4.58%	5,919
Jul 29, 2026	17.62	19.80	17.62	18.54	18.54	5.28%	124,299
Jul 28, 2026	16.30	18.00	15.70	17.61	17.61	7.84%	38,180