BOM:544473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.21	11.24	11.09	11.16	11.16	-0.27%	97,813
Sep 22, 2026	11.19	11.33	11.15	11.19	11.19	-0.36%	56,479
Sep 21, 2026	11.15	11.30	11.15	11.23	11.23	-	21,413
Sep 18, 2026	10.97	11.27	10.97	11.23	11.23	1.26%	43,858
Sep 17, 2026	10.68	11.12	10.68	11.09	11.09	1.19%	49,962
Sep 16, 2026	10.95	11.06	10.86	10.96	10.96	-0.72%	194,084
Sep 15, 2026	11.24	11.42	10.98	11.04	11.04	-2.73%	195,947
Sep 11, 2026	11.33	11.37	11.18	11.35	11.35	-0.09%	78,806
Sep 10, 2026	11.70	11.70	11.31	11.36	11.36	-0.96%	82,406
Sep 9, 2026	11.35	11.50	11.28	11.47	11.47	1.24%	689,757
Sep 8, 2026	11.33	11.39	11.17	11.33	11.33	0.80%	139,540
Sep 7, 2026	11.60	11.60	11.20	11.24	11.24	-0.71%	102,735
Sep 4, 2026	11.59	11.59	11.24	11.32	11.32	0.09%	100,213
Sep 3, 2026	11.39	11.39	11.19	11.31	11.31	0.89%	221,256
Sep 2, 2026	11.27	11.27	11.06	11.21	11.21	0.63%	145,638
Sep 1, 2026	10.91	11.29	10.91	11.14	11.14	-0.45%	120,078
Aug 31, 2026	11.35	11.43	11.16	11.19	11.19	-1.41%	210,268
Aug 28, 2026	11.33	11.42	11.21	11.35	11.35	0.09%	140,020
Aug 27, 2026	11.46	11.46	11.29	11.34	11.34	-0.26%	111,279
Aug 26, 2026	11.62	11.62	11.34	11.37	11.37	0.26%	95,257
Aug 25, 2026	11.64	11.64	11.30	11.34	11.34	-0.18%	76,963
Aug 24, 2026	11.30	11.44	11.30	11.36	11.36	-0.09%	154,076
Aug 21, 2026	11.64	11.64	11.29	11.37	11.37	0.09%	1,135,343
Aug 20, 2026	11.58	11.58	11.28	11.36	11.36	0.53%	115,008
Aug 19, 2026	11.74	11.74	11.25	11.30	11.30	-1.40%	208,869
Aug 18, 2026	11.54	11.56	11.45	11.46	11.46	-0.61%	191,568
Aug 17, 2026	11.74	11.74	11.43	11.53	11.53	0.17%	99,544
Aug 14, 2026	11.80	11.80	11.43	11.51	11.51	-0.09%	81,111
Aug 13, 2026	11.42	11.62	11.42	11.52	11.52	0.09%	73,989
Aug 12, 2026	11.64	11.64	11.39	11.51	11.51	-	84,403
Aug 11, 2026	11.68	11.68	11.46	11.51	11.51	-0.60%	98,777
Aug 10, 2026	11.68	11.68	11.48	11.58	11.58	0.17%	55,117
Aug 7, 2026	11.54	11.60	11.41	11.56	11.56	0.61%	142,579
Aug 6, 2026	11.53	11.56	11.45	11.49	11.49	-1.12%	105,477
Aug 5, 2026	11.75	11.76	11.55	11.62	11.62	-0.17%	67,699
Aug 4, 2026	11.52	11.74	11.52	11.64	11.64	-	89,283
Aug 3, 2026	11.83	11.83	11.26	11.64	11.64	0.78%	51,252
Jul 31, 2026	11.66	11.91	11.43	11.55	11.55	1.49%	27,392
Jul 30, 2026	11.70	11.70	11.27	11.38	11.38	-0.35%	147,256
Jul 29, 2026	11.74	11.74	11.33	11.42	11.42	-0.35%	133,652
Jul 28, 2026	11.64	11.68	11.40	11.46	11.46	-2.30%	189,999
Jul 27, 2026	11.98	11.98	11.63	11.73	11.73	0.34%	83,703
Jul 24, 2026	11.79	11.79	11.58	11.69	11.69	-0.26%	53,741
Jul 23, 2026	11.99	11.99	11.66	11.72	11.72	-1.51%	38,921
Jul 22, 2026	12.09	12.09	11.71	11.90	11.90	0.34%	81,000
Jul 21, 2026	11.96	11.96	11.83	11.86	11.86	-0.50%	151,230
Jul 20, 2026	11.82	11.96	11.64	11.92	11.92	1.79%	76,386
Jul 17, 2026	12.14	12.14	11.68	11.71	11.71	-1.18%	48,710
Jul 16, 2026	11.76	11.99	11.76	11.85	11.85	-0.17%	69,051
Jul 15, 2026	11.83	11.90	11.79	11.87	11.87	0.34%	81,743