BOM:544497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.75	30.55	29.75	29.75	29.75	-4.98%	2,444,742
Oct 5, 2026	31.31	31.31	31.31	31.31	31.31	-4.98%	62,743
Oct 1, 2026	32.95	32.95	32.95	32.95	32.95	-4.99%	82,036
Sep 30, 2026	37.31	37.60	34.68	34.68	34.68	-4.99%	2,870,859
Sep 29, 2026	36.50	36.50	35.60	36.50	36.50	4.98%	3,530,011
Sep 28, 2026	32.24	34.77	32.24	34.77	34.77	10.00%	5,464,669
Sep 25, 2026	28.67	31.62	27.70	31.61	31.61	9.95%	8,963,952
Sep 24, 2026	29.50	30.61	28.21	28.75	28.75	-3.33%	3,832,920
Sep 23, 2026	30.39	31.28	26.62	29.74	29.74	2.41%	11,414,974
Sep 22, 2026	27.45	29.04	26.92	29.04	29.04	10.00%	13,000,915
Sep 21, 2026	23.03	27.52	23.03	26.40	26.40	15.08%	7,081,379
Sep 18, 2026	22.58	24.73	22.15	22.94	22.94	5.28%	4,554,210
Sep 17, 2026	19.88	22.32	19.88	21.79	21.79	9.00%	1,940,256
Sep 16, 2026	20.36	20.42	19.60	19.99	19.99	-0.10%	1,463,070
Sep 15, 2026	21.98	22.38	19.45	20.01	20.01	2.51%	4,681,041
Sep 11, 2026	17.64	20.00	17.52	19.52	19.52	11.16%	6,881,225
Sep 10, 2026	16.44	18.00	16.05	17.56	17.56	7.80%	1,775,071
Sep 9, 2026	15.75	16.65	15.65	16.29	16.29	4.76%	756,561
Sep 8, 2026	15.44	15.74	15.38	15.55	15.55	0.39%	300,383
Sep 7, 2026	15.58	15.85	15.44	15.49	15.49	-1.21%	204,869
Sep 4, 2026	15.76	15.88	15.50	15.68	15.68	0.51%	194,539
Sep 3, 2026	15.60	16.25	15.50	15.60	15.60	0.52%	259,839
Sep 2, 2026	15.31	15.79	15.31	15.52	15.52	0.06%	449,731
Sep 1, 2026	15.95	16.01	15.33	15.51	15.51	-1.90%	131,034
Aug 31, 2026	16.13	16.13	15.59	15.81	15.81	-0.69%	358,931
Aug 28, 2026	15.61	16.86	15.31	15.92	15.92	1.99%	1,842,022
Aug 27, 2026	15.19	15.80	15.11	15.61	15.61	3.17%	631,055
Aug 26, 2026	15.10	15.25	15.00	15.13	15.13	0.46%	127,416
Aug 25, 2026	15.65	15.65	14.96	15.06	15.06	-2.27%	99,136
Aug 24, 2026	14.42	15.59	14.41	15.41	15.41	7.61%	1,095,792
Aug 21, 2026	14.65	14.66	14.29	14.32	14.32	-0.28%	136,162
Aug 20, 2026	14.72	14.72	14.30	14.36	14.36	-1.10%	62,186
Aug 19, 2026	14.72	14.72	14.43	14.52	14.52	-0.55%	83,123
Aug 18, 2026	14.40	14.70	14.34	14.60	14.60	0.55%	128,494
Aug 17, 2026	14.47	14.64	14.23	14.52	14.52	0.35%	183,473
Aug 14, 2026	14.31	14.57	14.10	14.47	14.47	1.62%	56,266
Aug 13, 2026	14.38	14.43	14.09	14.24	14.24	0.07%	179,121
Aug 12, 2026	14.48	14.48	14.17	14.23	14.23	-1.32%	221,027
Aug 11, 2026	14.53	14.57	14.35	14.42	14.42	-0.69%	178,540
Aug 10, 2026	14.79	14.93	14.31	14.52	14.52	-0.07%	108,725
Aug 7, 2026	14.18	14.78	13.98	14.53	14.53	2.11%	227,970
Aug 6, 2026	14.47	14.55	14.10	14.23	14.23	-2.00%	304,544
Aug 5, 2026	14.57	14.68	14.45	14.52	14.52	-0.34%	116,064
Aug 4, 2026	14.93	14.93	14.52	14.57	14.57	-0.82%	139,357
Aug 3, 2026	14.55	14.84	14.55	14.69	14.69	0.48%	248,104
Jul 31, 2026	14.64	14.75	14.20	14.62	14.62	0.55%	630,624
Jul 30, 2026	15.89	15.89	14.21	14.54	14.54	-8.50%	1,635,269
Jul 29, 2026	15.87	16.19	15.63	15.89	15.89	1.99%	186,292
Jul 28, 2026	15.96	15.99	15.48	15.58	15.58	-1.08%	145,028
Jul 27, 2026	14.98	15.98	14.98	15.75	15.75	4.93%	469,781