BOM:543958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	9.30	9.55	9.27	9.46	9.46	-1.15%	8,395
Oct 6, 2026	9.56	9.79	9.16	9.57	9.57	2.57%	46,341
Oct 5, 2026	9.64	9.92	9.13	9.33	9.33	-2.81%	15,309
Oct 1, 2026	9.46	10.39	9.46	9.60	9.60	-3.52%	9,123
Sep 30, 2026	10.22	10.22	9.89	9.95	9.95	-3.86%	9,437
Sep 29, 2026	10.35	10.39	10.00	10.35	10.35	0.29%	9,199
Sep 28, 2026	10.30	10.79	10.30	10.32	10.32	-2.73%	12,389
Sep 25, 2026	10.25	10.64	10.25	10.61	10.61	3.31%	27,871
Sep 24, 2026	10.79	10.79	10.03	10.27	10.27	-2.56%	7,615
Sep 23, 2026	10.65	10.80	10.28	10.54	10.54	2.43%	26,079
Sep 22, 2026	9.80	10.45	9.80	10.29	10.29	1.88%	24,389
Sep 21, 2026	10.65	10.65	10.10	10.10	10.10	-0.69%	1,621
Sep 18, 2026	10.05	10.45	10.05	10.17	10.17	-0.88%	15,666
Sep 17, 2026	10.30	10.57	10.05	10.26	10.26	-1.06%	347,397
Sep 16, 2026	10.88	10.88	10.03	10.37	10.37	-0.77%	2,112
Sep 15, 2026	10.25	10.76	10.20	10.45	10.45	1.95%	44,671
Sep 11, 2026	10.03	10.28	9.78	10.25	10.25	4.27%	12,534
Sep 10, 2026	10.21	10.82	9.81	9.83	9.83	-4.75%	26,082
Sep 9, 2026	10.29	10.81	10.11	10.32	10.32	-2.18%	14,638
Sep 8, 2026	10.05	10.84	10.05	10.55	10.55	1.64%	3,160
Sep 7, 2026	10.30	10.98	10.25	10.38	10.38	-2.99%	35,945
Sep 4, 2026	10.50	11.28	10.25	10.70	10.70	-0.65%	13,072
Sep 3, 2026	10.27	10.88	10.27	10.77	10.77	2.28%	3,022
Sep 2, 2026	10.49	10.55	10.00	10.53	10.53	0.19%	25,806
Sep 1, 2026	10.10	10.75	10.00	10.51	10.51	-0.10%	12,631
Aug 31, 2026	10.60	10.91	10.38	10.52	10.52	-3.66%	8,021
Aug 28, 2026	11.16	11.20	10.92	10.92	10.92	-4.96%	11,840
Aug 27, 2026	11.89	11.89	10.83	11.49	11.49	0.88%	65,511
Aug 26, 2026	11.34	11.39	11.24	11.39	11.39	4.98%	46,759
Aug 25, 2026	10.92	10.92	10.71	10.85	10.85	4.33%	87,215
Aug 24, 2026	9.91	10.40	9.50	10.40	10.40	4.94%	47,452
Aug 21, 2026	9.91	9.91	9.90	9.91	9.91	1.95%	8,054
Aug 20, 2026	9.34	9.72	9.34	9.72	9.72	1.99%	29,175
Aug 19, 2026	9.53	9.53	9.53	9.53	9.53	-1.95%	2,136
Aug 18, 2026	9.72	9.72	9.72	9.72	9.72	-1.92%	6,445
Aug 17, 2026	9.73	9.91	9.73	9.91	9.91	-0.10%	4,272
Aug 14, 2026	9.92	9.92	9.92	9.92	9.92	-1.98%	5,822
Aug 13, 2026	10.12	10.13	10.12	10.12	10.12	-1.94%	12,753
Aug 12, 2026	10.32	10.32	10.32	10.32	10.32	-1.99%	3,029
Aug 11, 2026	10.62	10.62	10.53	10.53	10.53	-1.96%	6,264
Aug 10, 2026	10.74	10.90	10.74	10.74	10.74	-1.92%	7,183
Aug 7, 2026	11.15	11.15	10.94	10.95	10.95	0.09%	2,017
Aug 6, 2026	10.94	10.94	10.94	10.94	10.94	1.96%	556
Aug 5, 2026	10.73	10.73	10.73	10.73	10.73	2.00%	7,130
Aug 4, 2026	10.52	10.52	10.52	10.52	10.52	1.94%	585
Aug 3, 2026	10.40	10.40	10.32	10.32	10.32	-1.71%	7,824
Jul 31, 2026	10.41	10.50	10.41	10.50	10.50	0.86%	3,534
Jul 30, 2026	10.40	10.82	10.40	10.41	10.41	-1.89%	2,364
Jul 29, 2026	11.03	11.03	10.61	10.61	10.61	-1.94%	26,612
Jul 28, 2026	10.82	10.82	10.80	10.82	10.82	1.98%	2,262