BOM:544605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.40	18.51	18.40	18.50	18.50	1.04%	3,598
Sep 22, 2026	18.17	18.45	18.17	18.31	18.31	-0.33%	12,926
Sep 21, 2026	18.19	18.42	18.19	18.37	18.37	-0.05%	56,045
Sep 18, 2026	17.74	18.39	17.74	18.38	18.38	1.55%	27,840
Sep 17, 2026	18.02	18.11	18.00	18.10	18.10	0.84%	21,499
Sep 16, 2026	17.99	17.99	17.57	17.95	17.95	-0.11%	556,979
Sep 15, 2026	18.04	18.60	17.95	17.97	17.97	-2.39%	85,347
Sep 11, 2026	18.30	18.44	18.22	18.41	18.41	-0.65%	48,384
Sep 10, 2026	18.15	18.56	18.15	18.53	18.53	0.05%	14,937
Sep 9, 2026	18.69	18.69	18.52	18.52	18.52	-0.43%	36,065
Sep 8, 2026	18.58	18.62	18.50	18.60	18.60	0.38%	40,393
Sep 7, 2026	18.56	18.76	18.28	18.53	18.53	-0.16%	47,710
Sep 4, 2026	18.59	18.61	18.53	18.56	18.56	0.32%	6,244
Sep 3, 2026	18.41	18.54	18.40	18.50	18.50	0.82%	39,012
Sep 2, 2026	18.37	18.37	18.23	18.35	18.35	-0.43%	25,846
Sep 1, 2026	18.45	18.51	18.08	18.43	18.43	-0.11%	36,127
Aug 31, 2026	18.70	18.82	18.34	18.45	18.45	-0.70%	48,143
Aug 28, 2026	18.57	18.61	18.52	18.58	18.58	0.49%	29,063
Aug 27, 2026	18.57	18.58	18.48	18.49	18.49	-0.22%	23,895
Aug 26, 2026	18.06	18.56	17.40	18.53	18.53	0.54%	25,040
Aug 25, 2026	18.92	18.92	18.27	18.43	18.43	-0.16%	20,546
Aug 24, 2026	18.86	18.86	18.04	18.46	18.46	-0.27%	47,629
Aug 21, 2026	18.88	18.88	18.41	18.51	18.51	0.49%	58,367
Aug 20, 2026	18.45	18.48	18.37	18.42	18.42	0.71%	41,509
Aug 19, 2026	18.44	18.53	18.28	18.29	18.29	-0.81%	16,338
Aug 18, 2026	18.84	18.93	18.35	18.44	18.44	0.27%	52,904
Aug 17, 2026	18.36	18.40	18.26	18.39	18.39	0.16%	24,821
Aug 14, 2026	18.47	18.47	18.33	18.36	18.36	-0.43%	48,806
Aug 13, 2026	18.41	18.48	18.38	18.44	18.44	0.22%	22,913
Aug 12, 2026	18.46	18.50	18.36	18.40	18.40	-0.33%	75,419
Aug 11, 2026	18.42	18.49	18.17	18.46	18.46	0.22%	65,500
Aug 10, 2026	18.42	18.49	18.36	18.42	18.42	0.22%	5,616
Aug 7, 2026	18.21	18.45	18.17	18.38	18.38	-0.22%	11,387
Aug 6, 2026	18.41	18.48	18.39	18.42	18.42	0.16%	33,572
Aug 5, 2026	18.70	18.70	18.34	18.39	18.39	0.77%	40,890
Aug 4, 2026	18.27	18.34	18.24	18.25	18.25	0.16%	39,814
Aug 3, 2026	18.07	18.25	18.07	18.22	18.22	1.11%	188,157
Jul 31, 2026	18.28	18.28	17.88	18.02	18.02	0.67%	42,328
Jul 30, 2026	18.05	18.05	17.83	17.90	17.90	-0.83%	72,741
Jul 29, 2026	17.65	18.05	17.65	18.05	18.05	1.46%	4,122
Jul 28, 2026	17.89	17.89	17.76	17.79	17.79	-0.56%	25,458
Jul 27, 2026	17.64	17.90	17.49	17.89	17.89	1.25%	107,186
Jul 24, 2026	17.36	17.68	17.36	17.67	17.67	-0.23%	60,999
Jul 23, 2026	18.12	18.12	17.70	17.71	17.71	-1.23%	24,755
Jul 22, 2026	18.14	18.14	17.88	17.93	17.93	-1.16%	59,865
Jul 21, 2026	18.10	18.17	18.07	18.14	18.14	0.28%	19,808
Jul 20, 2026	17.82	18.50	17.82	18.09	18.09	0.44%	204,241
Jul 17, 2026	17.96	18.15	17.93	18.01	18.01	-0.77%	46,869
Jul 16, 2026	18.16	18.20	18.07	18.15	18.15	-	37,896
Jul 15, 2026	18.04	18.21	17.69	18.15	18.15	0.61%	174,028