BOM:544233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.70	19.71	19.25	19.53	19.53	-1.91%	206
Oct 5, 2026	19.59	20.99	19.47	19.91	19.91	3.43%	40
Oct 1, 2026	19.28	19.28	17.92	19.25	19.25	-2.48%	42
Sep 30, 2026	20.45	20.50	18.77	19.74	19.74	-1.20%	16,671
Sep 29, 2026	18.30	19.99	18.30	19.98	19.98	8.76%	4
Sep 28, 2026	19.01	19.01	18.34	18.37	18.37	-3.37%	693
Sep 25, 2026	18.56	19.80	18.54	19.01	19.01	-2.71%	223
Sep 24, 2026	18.55	20.00	18.55	19.54	19.54	2.63%	2,585
Sep 23, 2026	19.99	20.89	18.13	19.04	19.04	2.75%	712
Sep 22, 2026	18.11	19.45	18.11	18.53	18.53	-6.65%	53
Sep 21, 2026	20.20	20.20	18.10	19.85	19.85	5.36%	544
Sep 18, 2026	22.17	22.20	18.78	18.84	18.84	1.84%	2,909
Sep 17, 2026	18.70	18.70	18.50	18.50	18.50	-5.80%	2,850
Sep 16, 2026	19.67	19.67	19.64	19.64	19.64	-9.37%	42
Sep 15, 2026	19.08	21.69	19.08	21.67	21.67	15.82%	25
Sep 10, 2026	18.85	19.40	18.71	18.71	18.71	0.75%	10
Sep 9, 2026	18.70	19.80	18.50	18.57	18.57	-5.30%	193
Sep 8, 2026	19.34	19.83	18.40	19.61	19.61	1.40%	182
Sep 7, 2026	19.11	19.34	19.11	19.34	19.34	1.20%	52
Sep 4, 2026	18.50	19.11	18.50	19.11	19.11	5.81%	665
Sep 3, 2026	19.33	19.33	18.06	18.06	18.06	-6.57%	400
Sep 2, 2026	20.89	20.89	18.12	19.33	19.33	-7.47%	734
Sep 1, 2026	19.77	22.40	17.79	20.89	20.89	9.95%	39
Aug 31, 2026	19.00	19.00	19.00	19.00	19.00	-3.99%	10
Aug 28, 2026	18.53	19.93	18.52	19.79	19.79	-0.70%	609
Aug 26, 2026	19.93	19.93	19.93	19.93	19.93	-	3
Aug 24, 2026	19.89	19.93	19.89	19.93	19.93	-0.05%	100
Aug 21, 2026	19.07	19.94	18.75	19.94	19.94	-0.25%	1,265
Aug 20, 2026	19.99	21.47	19.00	19.99	19.99	10.38%	574
Aug 18, 2026	18.01	18.15	18.01	18.11	18.11	-4.43%	171
Aug 17, 2026	19.00	19.00	18.34	18.95	18.95	-4.53%	633
Aug 14, 2026	19.23	22.49	18.53	19.85	19.85	5.87%	567
Aug 11, 2026	20.09	20.09	18.56	18.75	18.75	-4.04%	487
Aug 10, 2026	20.14	20.14	18.70	19.54	19.54	2.30%	109
Aug 7, 2026	19.90	23.50	19.09	19.10	19.10	-2.55%	693
Aug 6, 2026	18.83	20.23	18.83	19.60	19.60	-3.11%	43
Aug 4, 2026	19.00	20.23	19.00	20.23	20.23	2.43%	546
Aug 3, 2026	18.67	22.70	18.01	19.75	19.75	3.62%	1,013
Jul 31, 2026	18.45	21.75	18.45	19.06	19.06	3.31%	3,650
Jul 30, 2026	18.12	20.26	18.00	18.45	18.45	-3.25%	3,740
Jul 27, 2026	19.19	19.20	18.43	19.07	19.07	-0.63%	96
Jul 24, 2026	19.59	19.59	18.29	19.19	19.19	-1.89%	745
Jul 23, 2026	20.89	20.89	18.60	19.56	19.56	-5.92%	2,123
Jul 22, 2026	18.80	22.00	18.50	20.79	20.79	8.00%	1,324
Jul 21, 2026	18.15	19.25	18.15	19.25	19.25	4.96%	223
Jul 20, 2026	17.53	19.38	17.53	18.34	18.34	-3.52%	595
Jul 17, 2026	19.80	19.80	18.50	19.01	19.01	-3.11%	2,778
Jul 16, 2026	18.51	19.96	18.51	19.62	19.62	0.67%	40
Jul 15, 2026	18.11	19.79	18.11	19.49	19.49	2.20%	248
Jul 14, 2026	19.00	20.15	18.59	19.07	19.07	-6.15%	3,627