BOM:544602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.34	13.13	12.34	12.60	12.60	-1.41%	137,106
Oct 6, 2026	12.25	12.88	12.25	12.78	12.78	2.16%	225,303
Oct 5, 2026	12.56	12.86	12.49	12.51	12.51	-0.87%	233,046
Oct 1, 2026	13.15	13.15	12.21	12.62	12.62	-4.18%	695,171
Sep 30, 2026	13.15	13.38	13.03	13.17	13.17	0.15%	98,639
Sep 29, 2026	13.22	13.34	12.92	13.15	13.15	-0.38%	71,818
Sep 28, 2026	13.41	13.65	13.15	13.20	13.20	-4.00%	179,763
Sep 25, 2026	13.60	13.89	13.48	13.75	13.75	0.29%	117,622
Sep 24, 2026	14.65	14.65	13.62	13.71	13.71	-3.86%	195,330
Sep 23, 2026	14.31	14.40	13.88	14.26	14.26	2.37%	155,305
Sep 22, 2026	13.68	14.17	13.68	13.93	13.93	1.02%	101,547
Sep 21, 2026	13.67	14.26	13.61	13.79	13.79	-0.22%	323,110
Sep 18, 2026	13.92	14.06	13.53	13.82	13.82	-0.72%	201,270
Sep 17, 2026	13.94	14.19	13.75	13.92	13.92	-1.00%	202,520
Sep 16, 2026	14.12	14.23	13.74	14.06	14.06	-1.26%	331,476
Sep 15, 2026	15.21	15.21	14.15	14.24	14.24	-5.88%	290,480
Sep 11, 2026	15.52	15.73	15.00	15.13	15.13	-2.13%	135,771
Sep 10, 2026	15.84	16.11	15.19	15.46	15.46	-0.58%	484,154
Sep 9, 2026	15.90	16.35	15.39	15.55	15.55	-2.93%	793,820
Sep 8, 2026	13.60	16.19	13.56	16.02	16.02	18.14%	2,036,834
Sep 7, 2026	13.43	13.72	13.43	13.56	13.56	-0.95%	240,471
Sep 4, 2026	13.59	13.98	13.59	13.69	13.69	0.07%	280,505
Sep 3, 2026	13.90	13.90	13.49	13.68	13.68	-0.94%	310,942
Sep 2, 2026	13.44	13.92	13.27	13.81	13.81	1.62%	126,149
Sep 1, 2026	13.72	13.89	13.49	13.59	13.59	-1.88%	269,660
Aug 31, 2026	14.01	14.46	13.81	13.85	13.85	-1.63%	288,599
Aug 28, 2026	14.31	14.64	13.90	14.08	14.08	-1.81%	213,855
Aug 27, 2026	14.29	14.81	14.25	14.34	14.34	0.35%	345,029
Aug 26, 2026	14.06	14.43	13.92	14.29	14.29	1.56%	486,428
Aug 25, 2026	14.04	14.51	13.81	14.07	14.07	1.44%	536,321
Aug 24, 2026	13.18	14.20	13.12	13.87	13.87	5.88%	390,735
Aug 21, 2026	12.82	13.43	12.65	13.10	13.10	2.83%	942,522
Aug 20, 2026	13.12	13.31	12.69	12.74	12.74	-2.97%	316,691
Aug 19, 2026	13.12	13.48	13.04	13.13	13.13	-1.35%	290,345
Aug 18, 2026	13.82	14.01	13.15	13.31	13.31	-5.74%	431,389
Aug 17, 2026	14.88	14.91	13.75	14.12	14.12	-5.17%	168,166
Aug 14, 2026	14.85	15.15	14.54	14.89	14.89	0.34%	362,922
Aug 13, 2026	14.75	15.02	14.45	14.84	14.84	1.71%	613,543
Aug 12, 2026	13.95	15.28	13.80	14.59	14.59	7.28%	817,851
Aug 11, 2026	13.16	13.91	13.16	13.60	13.60	-1.16%	292,581
Aug 10, 2026	14.43	14.43	13.31	13.76	13.76	-0.43%	164,197
Aug 7, 2026	14.49	14.60	13.60	13.82	13.82	-4.29%	353,946
Aug 6, 2026	13.31	14.44	13.08	14.44	14.44	9.98%	689,509
Aug 5, 2026	13.97	13.97	13.02	13.13	13.13	-1.20%	223,578
Aug 4, 2026	12.67	13.58	12.24	13.29	13.29	6.75%	136,172
Aug 3, 2026	12.03	12.49	12.03	12.45	12.45	1.80%	186,862
Jul 31, 2026	12.10	12.30	12.10	12.23	12.23	0.33%	126,668
Jul 30, 2026	12.31	12.42	12.10	12.19	12.19	-2.25%	110,212
Jul 29, 2026	12.33	12.52	12.25	12.47	12.47	0.40%	128,928
Jul 28, 2026	12.50	12.55	12.16	12.42	12.42	0.73%	181,650