BOM:544053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.66	17.89	17.51	17.73	17.73	0.62%	967,161
Oct 6, 2026	17.82	18.11	17.51	17.62	17.62	-1.07%	743,898
Oct 5, 2026	18.06	18.38	17.56	17.81	17.81	-0.34%	1,009,206
Oct 1, 2026	18.03	18.30	17.50	17.87	17.87	-0.67%	1,268,934
Sep 30, 2026	17.66	18.26	17.50	17.99	17.99	2.22%	1,101,010
Sep 29, 2026	18.06	18.09	17.54	17.60	17.60	-2.49%	1,103,318
Sep 28, 2026	18.03	18.38	17.32	18.05	18.05	1.18%	1,845,741
Sep 25, 2026	18.87	19.45	17.68	17.84	17.84	-5.16%	4,446,977
Sep 24, 2026	18.90	19.75	18.59	18.81	18.81	-0.27%	4,334,992
Sep 23, 2026	18.07	19.13	17.40	18.86	18.86	4.49%	3,822,382
Sep 22, 2026	17.91	18.70	17.90	18.05	18.05	0.39%	2,273,860
Sep 21, 2026	18.29	18.60	17.70	17.98	17.98	-2.18%	1,828,302
Sep 18, 2026	18.07	19.12	17.95	18.38	18.38	2.11%	4,900,800
Sep 17, 2026	16.35	18.47	16.30	18.00	18.00	7.27%	5,253,295
Sep 16, 2026	15.47	16.90	15.03	16.78	16.78	8.54%	2,328,740
Sep 15, 2026	15.98	16.02	15.38	15.46	15.46	-3.13%	775,745
Sep 11, 2026	15.82	16.10	15.64	15.96	15.96	-0.50%	552,622
Sep 10, 2026	16.21	17.49	15.85	16.04	16.04	-1.53%	729,871
Sep 9, 2026	16.08	16.70	16.08	16.29	16.29	0.68%	1,463,231
Sep 8, 2026	16.78	17.00	15.83	16.18	16.18	-3.86%	1,180,412
Sep 7, 2026	16.55	17.44	16.37	16.83	16.83	1.94%	3,193,782
Sep 4, 2026	15.19	17.49	15.19	16.51	16.51	7.21%	4,018,743
Sep 3, 2026	15.42	15.78	15.25	15.40	15.40	-0.58%	804,831
Sep 2, 2026	15.97	15.99	15.27	15.49	15.49	-2.33%	893,731
Sep 1, 2026	16.38	16.65	15.71	15.86	15.86	-2.40%	1,043,119
Aug 31, 2026	16.94	16.94	16.16	16.25	16.25	-2.29%	1,118,628
Aug 28, 2026	16.48	16.71	16.12	16.63	16.63	2.28%	1,101,029
Aug 27, 2026	16.61	16.70	16.12	16.26	16.26	-1.16%	527,658
Aug 26, 2026	16.56	17.34	16.33	16.45	16.45	1.04%	1,888,850
Aug 25, 2026	16.64	16.64	15.87	16.28	16.28	-1.21%	1,060,858
Aug 24, 2026	17.44	17.70	16.15	16.48	16.48	-3.12%	4,480,535
Aug 21, 2026	16.69	17.25	16.61	17.01	17.01	2.53%	2,503,673
Aug 20, 2026	16.75	16.80	16.41	16.59	16.59	0.06%	1,947,479
Aug 19, 2026	17.01	17.25	16.40	16.58	16.58	-1.13%	3,617,933
Aug 18, 2026	16.82	17.22	16.27	16.77	16.77	1.45%	3,638,470
Aug 17, 2026	17.16	17.37	16.02	16.53	16.53	-1.43%	5,824,674
Aug 14, 2026	14.70	17.50	14.48	16.77	16.77	14.47%	12,368,934
Aug 13, 2026	13.91	14.76	13.91	14.65	14.65	7.48%	2,232,027
Aug 12, 2026	13.98	14.20	13.56	13.63	13.63	-2.92%	698,469
Aug 11, 2026	14.00	14.21	13.93	14.04	14.04	-0.64%	497,312
Aug 10, 2026	14.13	14.60	13.95	14.13	14.13	1.07%	1,041,792
Aug 7, 2026	13.83	14.15	13.78	13.98	13.98	0.65%	366,730
Aug 6, 2026	13.82	13.94	13.82	13.89	13.89	-0.14%	218,163
Aug 5, 2026	14.25	14.34	13.80	13.91	13.91	-1.83%	573,849
Aug 4, 2026	14.34	14.34	14.13	14.17	14.17	-1.12%	370,663
Aug 3, 2026	14.26	14.55	14.06	14.33	14.33	0.70%	553,528
Jul 31, 2026	14.30	14.52	14.11	14.23	14.23	-0.14%	960,929
Jul 30, 2026	14.49	14.51	14.14	14.25	14.25	-2.33%	376,863
Jul 29, 2026	14.63	14.89	14.33	14.59	14.59	-0.48%	1,322,084
Jul 28, 2026	13.92	14.76	13.82	14.66	14.66	4.34%	2,544,345