BOM:543942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.37	13.61	13.30	13.54	13.54	2.03%	123,060
Oct 5, 2026	13.46	13.68	13.19	13.27	13.27	-1.41%	527,845
Oct 1, 2026	13.88	13.88	13.22	13.46	13.46	-2.39%	278,285
Sep 30, 2026	13.99	14.00	13.68	13.79	13.79	-0.72%	149,189
Sep 29, 2026	13.51	13.98	13.25	13.89	13.89	2.06%	432,968
Sep 28, 2026	13.93	13.93	13.55	13.61	13.61	-1.45%	395,786
Sep 25, 2026	13.82	13.99	13.67	13.81	13.81	-0.72%	268,315
Sep 24, 2026	13.88	13.98	13.71	13.91	13.91	-1.14%	439,401
Sep 23, 2026	13.83	14.12	13.82	14.07	14.07	1.22%	316,737
Sep 22, 2026	13.95	14.24	13.86	13.90	13.90	-0.86%	462,122
Sep 21, 2026	14.31	14.31	13.96	14.02	14.02	-1.06%	290,324
Sep 18, 2026	14.09	14.60	13.96	14.17	14.17	0.78%	585,777
Sep 17, 2026	13.64	14.39	13.64	14.06	14.06	1.74%	483,873
Sep 16, 2026	14.14	14.41	13.78	13.82	13.82	-2.81%	706,918
Sep 15, 2026	14.62	14.71	14.16	14.22	14.22	-2.07%	1,239,672
Sep 11, 2026	14.77	14.77	14.27	14.52	14.52	-1.96%	915,656
Sep 10, 2026	15.84	15.90	14.02	14.81	14.81	-6.91%	2,268,845
Sep 9, 2026	15.48	16.49	15.21	15.91	15.91	1.53%	1,189,464
Sep 8, 2026	15.15	16.46	14.95	15.67	15.67	4.40%	1,904,012
Sep 7, 2026	14.68	15.09	14.40	15.01	15.01	2.88%	571,384
Sep 4, 2026	15.04	15.05	14.54	14.59	14.59	-1.95%	184,005
Sep 3, 2026	14.71	15.10	14.71	14.88	14.88	0.61%	266,689
Sep 2, 2026	14.82	14.91	14.58	14.79	14.79	-0.54%	148,878
Sep 1, 2026	15.09	15.16	14.65	14.87	14.87	-1.13%	658,356
Aug 31, 2026	14.64	15.12	14.57	15.04	15.04	2.24%	441,786
Aug 28, 2026	14.89	15.00	14.57	14.71	14.71	-1.21%	124,176
Aug 27, 2026	14.88	15.11	14.85	14.89	14.89	-0.40%	449,380
Aug 26, 2026	14.70	15.24	14.70	14.95	14.95	1.49%	528,496
Aug 25, 2026	14.70	14.94	14.36	14.73	14.73	0.07%	352,839
Aug 24, 2026	14.21	15.02	14.21	14.72	14.72	1.94%	703,216
Aug 21, 2026	13.86	14.60	13.86	14.44	14.44	3.66%	756,967
Aug 20, 2026	13.94	14.02	13.72	13.93	13.93	0.07%	236,470
Aug 19, 2026	13.96	13.99	13.87	13.92	13.92	-0.57%	100,980
Aug 18, 2026	14.32	14.33	13.94	14.00	14.00	-0.21%	94,920
Aug 17, 2026	14.03	14.10	13.90	14.03	14.03	0.07%	109,596
Aug 14, 2026	14.20	14.21	13.95	14.02	14.02	-1.54%	77,402
Aug 13, 2026	14.13	14.31	14.05	14.24	14.24	0.92%	233,562
Aug 12, 2026	14.02	14.25	13.96	14.11	14.11	0.64%	390,866
Aug 11, 2026	13.95	14.14	13.86	14.02	14.02	-0.07%	180,198
Aug 10, 2026	14.10	14.37	14.02	14.03	14.03	-1.34%	215,954
Aug 7, 2026	14.48	14.48	14.17	14.22	14.22	-1.18%	237,610
Aug 6, 2026	14.51	14.51	14.32	14.39	14.39	-0.62%	120,244
Aug 5, 2026	14.62	14.62	14.39	14.48	14.48	-0.28%	130,369
Aug 4, 2026	14.50	14.60	14.37	14.52	14.52	-0.55%	203,595
Aug 3, 2026	15.00	15.10	14.32	14.60	14.60	-0.27%	709,415
Jul 31, 2026	14.27	14.74	14.20	14.64	14.64	2.09%	228,805
Jul 30, 2026	14.46	14.46	14.25	14.34	14.34	-0.83%	169,164
Jul 29, 2026	14.27	14.50	14.20	14.46	14.46	1.33%	133,397
Jul 28, 2026	14.51	14.58	14.25	14.27	14.27	-1.65%	161,070
Jul 27, 2026	14.41	14.82	14.41	14.51	14.51	0.28%	260,293