BOM:544273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.50	16.25	15.50	15.60	15.60	-2.07%	11,592
Oct 6, 2026	15.55	16.01	15.49	15.93	15.93	1.66%	18,410
Oct 5, 2026	14.70	15.94	14.70	15.67	15.67	2.15%	15,443
Oct 1, 2026	16.15	16.15	15.05	15.34	15.34	-3.70%	64,865
Sep 30, 2026	15.86	16.29	15.58	15.93	15.93	-1.18%	48,061
Sep 29, 2026	16.00	16.20	15.55	16.12	16.12	1.32%	9,579
Sep 28, 2026	16.49	16.49	15.79	15.91	15.91	-0.44%	17,924
Sep 25, 2026	15.87	16.20	15.69	15.98	15.98	2.70%	255,028
Sep 24, 2026	16.20	16.20	15.33	15.56	15.56	0.91%	34,139
Sep 23, 2026	16.44	16.44	15.30	15.42	15.42	-0.58%	11,855
Sep 22, 2026	15.85	15.93	15.34	15.51	15.51	-2.15%	56,978
Sep 21, 2026	15.68	15.99	15.59	15.85	15.85	1.73%	22,469
Sep 18, 2026	15.46	15.89	15.42	15.58	15.58	0.19%	30,451
Sep 17, 2026	17.00	17.00	15.49	15.55	15.55	-0.45%	1,335,372
Sep 16, 2026	15.68	15.75	15.29	15.62	15.62	0.97%	23,887
Sep 15, 2026	15.87	16.10	15.43	15.47	15.47	-2.95%	11,141
Sep 11, 2026	16.10	16.29	15.74	15.94	15.94	-0.44%	13,770
Sep 10, 2026	16.69	16.69	15.42	16.01	16.01	1.46%	56,439
Sep 9, 2026	14.71	17.00	14.55	15.78	15.78	1.74%	84,351
Sep 8, 2026	15.81	16.24	15.40	15.51	15.51	-2.27%	42,292
Sep 7, 2026	14.75	17.10	13.91	15.87	15.87	11.37%	88,207
Sep 4, 2026	14.48	14.65	13.82	14.25	14.25	-1.59%	23,411
Sep 3, 2026	14.62	14.62	14.00	14.48	14.48	-0.96%	22,770
Sep 2, 2026	14.60	14.65	14.00	14.62	14.62	3.84%	14,082
Sep 1, 2026	14.48	14.48	14.00	14.08	14.08	-1.05%	10,970
Aug 31, 2026	14.46	14.72	14.00	14.23	14.23	-1.73%	10,453
Aug 28, 2026	14.21	14.85	14.21	14.48	14.48	-0.82%	3,153
Aug 27, 2026	14.05	14.70	14.05	14.60	14.60	-0.41%	2,559
Aug 26, 2026	14.78	14.90	14.21	14.66	14.66	1.03%	32,257
Aug 25, 2026	14.27	14.84	14.21	14.51	14.51	-2.94%	7,071
Aug 24, 2026	14.80	15.00	14.47	14.95	14.95	1.01%	7,801
Aug 21, 2026	14.99	15.25	14.50	14.80	14.80	-1.53%	3,954
Aug 20, 2026	14.90	15.05	14.71	15.03	15.03	0.54%	1,767
Aug 19, 2026	15.00	15.48	14.75	14.95	14.95	0.88%	3,897
Aug 18, 2026	14.80	14.90	14.60	14.82	14.82	1.23%	21,781
Aug 17, 2026	14.45	14.75	14.30	14.64	14.64	1.17%	6,177
Aug 14, 2026	14.33	14.74	14.06	14.47	14.47	0.63%	4,082
Aug 13, 2026	14.36	14.89	14.20	14.38	14.38	1.05%	30,428
Aug 12, 2026	14.36	14.60	14.05	14.23	14.23	-2.53%	17,575
Aug 11, 2026	14.23	14.67	14.22	14.60	14.60	-0.82%	10,118
Aug 10, 2026	15.25	15.25	14.25	14.72	14.72	1.10%	16,355
Aug 7, 2026	15.00	15.30	14.32	14.56	14.56	-2.08%	23,601
Aug 6, 2026	15.90	15.90	14.85	14.87	14.87	-4.56%	16,739
Aug 5, 2026	15.24	15.62	15.20	15.58	15.58	1.37%	5,559
Aug 4, 2026	14.82	15.99	14.82	15.37	15.37	-0.77%	7,941
Aug 3, 2026	16.06	16.09	15.41	15.49	15.49	-2.39%	9,159
Jul 31, 2026	15.16	16.47	15.16	15.87	15.87	0.38%	19,797
Jul 30, 2026	16.50	16.50	15.80	15.81	15.81	-1.37%	11,757
Jul 29, 2026	16.09	16.52	16.00	16.03	16.03	-2.32%	13,733
Jul 28, 2026	16.70	16.70	16.20	16.41	16.41	0.31%	816