BOM:544763 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	17.82	18.46	17.82	18.44	18.44	0.88%	1,742
Sep 22, 2026	18.43	18.50	18.21	18.28	18.28	-0.33%	4,238
Sep 21, 2026	17.95	18.55	17.95	18.34	18.34	1.10%	4,823
Sep 18, 2026	18.34	18.34	18.12	18.14	18.14	0.44%	3,151
Sep 17, 2026	18.08	18.09	18.00	18.06	18.06	1.35%	452
Sep 16, 2026	18.16	18.25	17.56	17.82	17.82	-0.78%	10,844
Sep 15, 2026	17.99	18.51	17.96	17.96	17.96	-2.18%	13,254
Sep 11, 2026	18.61	18.61	18.16	18.36	18.36	-0.86%	34,028
Sep 10, 2026	18.26	19.50	18.26	18.52	18.52	0.38%	12,602
Sep 9, 2026	18.24	18.75	18.24	18.45	18.45	0.11%	2,382
Sep 8, 2026	18.53	18.64	18.43	18.43	18.43	-0.54%	8,132
Sep 7, 2026	18.38	18.89	18.38	18.53	18.53	-0.22%	1,250
Sep 4, 2026	18.65	18.79	18.43	18.57	18.57	0.60%	2,927
Sep 3, 2026	18.42	18.59	18.42	18.46	18.46	0.76%	4,481
Sep 2, 2026	18.33	18.46	18.14	18.32	18.32	-0.05%	2,232
Sep 1, 2026	18.42	18.48	18.33	18.33	18.33	-0.65%	14,486
Aug 31, 2026	18.55	18.56	18.27	18.45	18.45	-0.59%	3,540
Aug 28, 2026	18.51	18.57	18.50	18.56	18.56	0.27%	1,199
Aug 27, 2026	18.55	18.55	18.38	18.51	18.51	-0.16%	3,978
Aug 26, 2026	18.49	18.58	18.44	18.54	18.54	0.82%	1,128
Aug 25, 2026	18.46	18.46	18.25	18.39	18.39	-0.38%	11,411
Aug 24, 2026	18.50	18.56	18.39	18.46	18.46	0.60%	6,248
Aug 21, 2026	18.22	18.99	18.17	18.35	18.35	-0.60%	6,405
Aug 20, 2026	18.44	18.50	18.40	18.46	18.46	1.26%	677
Aug 19, 2026	18.55	18.55	18.22	18.23	18.23	-0.49%	30,940
Aug 18, 2026	18.40	18.40	18.31	18.32	18.32	-0.27%	2,126
Aug 17, 2026	18.38	18.47	18.15	18.37	18.37	-0.05%	9,452
Aug 14, 2026	18.36	18.39	18.27	18.38	18.38	0.38%	184
Aug 13, 2026	18.33	18.47	18.30	18.31	18.31	-0.60%	13,411
Aug 12, 2026	18.44	18.49	18.32	18.42	18.42	-0.11%	2,032
Aug 11, 2026	18.46	18.46	18.30	18.44	18.44	-0.59%	1,957
Aug 10, 2026	18.36	18.82	18.12	18.55	18.55	-0.96%	9,005
Aug 7, 2026	18.42	18.73	18.29	18.73	18.73	1.68%	4,786
Aug 6, 2026	18.33	18.44	18.33	18.42	18.42	0.49%	7,995
Aug 5, 2026	18.63	18.63	18.23	18.33	18.33	0.38%	84,553
Aug 4, 2026	18.32	18.32	18.16	18.26	18.26	0.27%	5,021
Aug 3, 2026	17.77	18.32	17.72	18.21	18.21	1.11%	1,509
Jul 31, 2026	18.00	18.16	17.86	18.01	18.01	0.45%	6,490
Jul 30, 2026	18.10	18.10	17.79	17.93	17.93	-0.61%	2,939
Jul 29, 2026	17.90	18.11	17.77	18.04	18.04	0.78%	1,318
Jul 28, 2026	18.01	18.18	17.79	17.90	17.90	0.45%	1,325
Jul 27, 2026	17.83	17.96	17.66	17.82	17.82	0.73%	3,142
Jul 24, 2026	17.45	17.69	17.45	17.69	17.69	-0.17%	12,653
Jul 23, 2026	17.92	17.92	17.72	17.72	17.72	-0.78%	8,168
Jul 22, 2026	18.60	18.60	17.66	17.86	17.86	-1.60%	5,567
Jul 21, 2026	18.55	18.55	18.01	18.15	18.15	-1.25%	2,426
Jul 20, 2026	18.18	18.66	17.99	18.38	18.38	1.10%	4,479
Jul 17, 2026	17.94	18.28	17.81	18.18	18.18	-0.71%	13,719
Jul 16, 2026	18.29	18.43	18.10	18.31	18.31	0.38%	484
Jul 15, 2026	18.00	18.35	18.00	18.24	18.24	1.05%	3,070