BOM:544654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.80	18.80	18.53	18.57	18.57	1.25%	2,004
Sep 22, 2026	18.57	18.57	18.34	18.34	18.34	-0.76%	4,405
Sep 21, 2026	18.44	18.50	18.33	18.48	18.48	1.20%	7,759
Sep 18, 2026	18.37	18.40	18.25	18.26	18.26	0.66%	15,638
Sep 17, 2026	18.07	18.14	18.07	18.14	18.14	1.34%	383
Sep 16, 2026	18.07	19.08	17.66	17.90	17.90	-1.97%	6,727
Sep 15, 2026	18.38	18.38	18.06	18.26	18.26	-1.24%	14,232
Sep 11, 2026	18.39	18.50	18.34	18.49	18.49	-0.32%	2,797
Sep 10, 2026	18.38	18.59	18.38	18.55	18.55	-0.38%	1,152
Sep 8, 2026	18.93	18.93	18.51	18.62	18.62	0.32%	13,602
Sep 7, 2026	18.80	18.81	18.56	18.56	18.56	0.71%	6,764
Sep 4, 2026	18.59	18.69	18.43	18.43	18.43	-0.86%	5,047
Sep 3, 2026	18.53	18.59	18.49	18.59	18.59	1.42%	1,193
Sep 2, 2026	18.23	18.46	18.23	18.33	18.33	-1.19%	6,698
Sep 1, 2026	18.53	18.55	18.42	18.55	18.55	0.11%	2,149
Aug 31, 2026	18.49	18.53	18.34	18.53	18.53	-0.64%	8,979
Aug 28, 2026	18.30	18.88	18.30	18.65	18.65	0.21%	3,407
Aug 27, 2026	18.62	18.67	18.40	18.61	18.61	-0.05%	1,086
Aug 26, 2026	18.40	18.62	18.40	18.62	18.62	1.14%	664
Aug 25, 2026	18.76	18.76	18.40	18.41	18.41	-0.16%	248
Aug 24, 2026	18.70	18.70	18.44	18.44	18.44	-0.49%	18,863
Aug 21, 2026	18.48	18.55	18.48	18.53	18.53	0.16%	8,724
Aug 20, 2026	18.41	18.50	18.39	18.50	18.50	0.49%	827
Aug 19, 2026	18.56	18.56	18.30	18.41	18.41	-0.81%	7,938
Aug 18, 2026	18.46	18.56	18.40	18.56	18.56	0.54%	6,021
Aug 17, 2026	18.50	18.50	18.22	18.46	18.46	-0.22%	1,801
Aug 14, 2026	18.23	18.50	18.23	18.50	18.50	-0.16%	5,012
Aug 13, 2026	18.54	18.55	18.44	18.53	18.53	-0.86%	6,026
Aug 12, 2026	19.06	19.06	18.42	18.69	18.69	-1.94%	5,469
Aug 11, 2026	18.53	19.06	18.48	19.06	19.06	2.86%	6,838
Aug 10, 2026	18.46	18.56	18.46	18.53	18.53	0.76%	1,633
Aug 7, 2026	18.45	18.45	18.39	18.39	18.39	-0.33%	320
Aug 6, 2026	18.63	18.63	18.45	18.45	18.45	-	2,630
Aug 5, 2026	18.45	18.45	18.44	18.45	18.45	0.76%	736
Aug 4, 2026	18.35	18.35	18.31	18.31	18.31	0.49%	120
Aug 3, 2026	18.36	18.41	17.83	18.22	18.22	-0.16%	12,521
Jul 31, 2026	18.00	18.28	18.00	18.25	18.25	1.45%	681
Jul 30, 2026	18.01	18.04	17.99	17.99	17.99	-0.11%	402
Jul 29, 2026	17.95	18.10	17.92	18.01	18.01	0.33%	27,375
Jul 28, 2026	17.96	17.96	17.67	17.95	17.95	-0.06%	4,450
Jul 27, 2026	17.79	17.96	17.79	17.96	17.96	1.53%	224
Jul 24, 2026	17.69	17.69	17.69	17.69	17.69	-	60
Jul 23, 2026	17.95	17.95	17.68	17.69	17.69	-1.45%	1,013
Jul 22, 2026	18.20	18.20	17.90	17.95	17.95	-1.37%	7,335
Jul 21, 2026	18.16	18.23	18.11	18.20	18.20	0.22%	5,565
Jul 20, 2026	18.16	18.17	18.15	18.16	18.16	0.33%	360
Jul 15, 2026	18.22	18.34	18.10	18.10	18.10	0.22%	4,461
Jul 14, 2026	18.41	18.41	18.04	18.06	18.06	-1.90%	12,234
Jul 13, 2026	18.20	18.41	18.15	18.41	18.41	2.79%	32
Jul 9, 2026	17.95	17.95	17.91	17.91	17.91	1.19%	565