BOM:544507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.20	11.53	11.10	11.38	11.38	0.71%	37,829
Sep 22, 2026	11.31	11.37	11.26	11.30	11.30	-0.09%	70,484
Sep 21, 2026	11.23	11.44	11.23	11.31	11.31	-	90,338
Sep 18, 2026	11.25	11.35	11.14	11.31	11.31	1.53%	147,964
Sep 17, 2026	10.80	11.19	10.80	11.14	11.14	1.00%	95,559
Sep 16, 2026	11.09	11.09	10.82	11.03	11.03	-0.45%	294,259
Sep 15, 2026	11.08	11.40	11.04	11.08	11.08	-2.03%	176,087
Sep 11, 2026	11.35	11.38	11.15	11.31	11.31	-0.35%	420,587
Sep 10, 2026	11.64	11.64	11.25	11.35	11.35	-0.70%	77,824
Sep 9, 2026	11.86	11.86	11.39	11.43	11.43	-1.47%	174,845
Sep 8, 2026	11.57	11.63	11.30	11.60	11.60	1.31%	107,795
Sep 7, 2026	11.57	11.57	11.30	11.45	11.45	-	86,069
Sep 4, 2026	11.49	11.50	11.40	11.45	11.45	0.35%	136,633
Sep 3, 2026	11.30	11.44	11.30	11.41	11.41	1.15%	78,298
Sep 2, 2026	11.25	11.32	11.21	11.28	11.28	-0.09%	31,869
Sep 1, 2026	11.45	11.45	11.25	11.29	11.29	-0.44%	116,219
Aug 31, 2026	11.53	11.53	11.28	11.34	11.34	-0.79%	137,869
Aug 28, 2026	11.59	11.59	11.40	11.43	11.43	0.35%	15,896
Aug 27, 2026	11.50	11.50	11.36	11.39	11.39	-0.26%	14,790
Aug 26, 2026	11.13	11.50	11.13	11.42	11.42	0.44%	60,124
Aug 25, 2026	11.45	11.45	11.26	11.37	11.37	0.18%	48,277
Aug 24, 2026	11.17	11.53	11.17	11.35	11.35	-0.09%	22,160
Aug 21, 2026	11.43	11.43	11.31	11.36	11.36	0.44%	18,837
Aug 20, 2026	11.04	11.38	11.04	11.31	11.31	0.89%	152,263
Aug 19, 2026	11.33	11.33	11.15	11.21	11.21	-0.62%	46,398
Aug 18, 2026	11.31	11.32	11.22	11.28	11.28	0.09%	24,728
Aug 17, 2026	11.21	11.30	11.17	11.27	11.27	-1.31%	130,305
Aug 14, 2026	11.05	11.53	11.05	11.42	11.42	1.42%	123,329
Aug 13, 2026	11.21	11.32	11.21	11.26	11.26	-0.44%	92,576
Aug 12, 2026	11.26	11.33	11.26	11.31	11.31	0.44%	4,743
Aug 11, 2026	11.33	11.33	11.25	11.26	11.26	-0.18%	108,027
Aug 10, 2026	11.29	11.35	11.17	11.28	11.28	-0.09%	92,914
Aug 7, 2026	11.56	11.56	11.12	11.29	11.29	-0.27%	189,535
Aug 6, 2026	11.30	11.48	11.23	11.32	11.32	0.35%	202,584
Aug 5, 2026	11.19	11.36	11.15	11.28	11.28	0.80%	222,354
Aug 4, 2026	11.27	11.27	11.12	11.19	11.19	0.27%	226,678
Aug 3, 2026	11.21	11.25	10.99	11.16	11.16	1.36%	87,984
Jul 31, 2026	10.89	11.09	10.89	11.01	11.01	0.64%	13,443
Jul 30, 2026	11.02	11.03	10.94	10.94	10.94	-0.36%	15,763
Jul 29, 2026	10.64	11.02	10.64	10.98	10.98	1.39%	25,521
Jul 28, 2026	10.89	10.89	10.80	10.83	10.83	-0.55%	121,285
Jul 27, 2026	10.81	11.03	10.71	10.89	10.89	1.78%	57,042
Jul 24, 2026	10.75	10.75	10.54	10.70	10.70	-0.47%	87,227
Jul 23, 2026	11.04	11.04	10.70	10.75	10.75	-1.01%	29,119
Jul 22, 2026	11.25	11.25	10.85	10.86	10.86	-1.45%	188,428
Jul 21, 2026	11.05	11.05	10.97	11.02	11.02	0.27%	226,934
Jul 20, 2026	11.00	11.09	10.85	10.99	10.99	0.37%	210,763
Jul 17, 2026	10.97	11.09	10.86	10.95	10.95	-0.18%	133,106
Jul 16, 2026	11.26	11.26	10.92	10.97	10.97	-0.18%	58,657
Jul 15, 2026	11.08	11.08	10.94	10.99	10.99	1.67%	66,427