BOM:544766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	9.94	9.95	9.85	9.94	9.94	-0.40%	1,090
Sep 22, 2026	9.90	9.98	9.90	9.98	9.98	0.81%	120
Sep 21, 2026	9.90	9.93	9.90	9.90	9.90	0.51%	296
Sep 18, 2026	9.89	9.89	9.85	9.85	9.85	-	135
Sep 17, 2026	9.84	9.88	9.79	9.85	9.85	-	515
Sep 16, 2026	9.77	10.50	9.77	9.85	9.85	0.41%	54
Sep 15, 2026	10.08	10.08	9.81	9.81	9.81	-1.01%	3,160
Sep 11, 2026	9.86	9.91	9.86	9.91	9.91	-0.30%	343
Sep 10, 2026	9.96	9.96	9.94	9.94	9.94	-0.40%	733
Sep 9, 2026	9.98	10.01	9.98	9.98	9.98	-0.60%	1,414
Sep 8, 2026	10.03	10.04	10.03	10.04	10.04	-0.10%	112
Sep 7, 2026	10.25	10.25	10.00	10.05	10.05	0.20%	3,297
Sep 4, 2026	10.12	10.12	10.03	10.03	10.03	-0.79%	50
Sep 3, 2026	10.07	10.11	10.07	10.11	10.11	0.40%	141
Sep 2, 2026	10.13	10.13	10.00	10.07	10.07	-0.59%	1,280
Sep 1, 2026	10.07	10.19	10.07	10.13	10.13	0.30%	5,489
Aug 31, 2026	10.25	10.25	10.10	10.10	10.10	-0.98%	611
Aug 28, 2026	10.23	10.23	10.20	10.20	10.20	0.20%	59
Aug 27, 2026	10.25	10.25	10.18	10.18	10.18	-0.88%	106
Aug 26, 2026	10.29	10.29	10.27	10.27	10.27	-0.48%	933
Aug 25, 2026	10.03	10.58	10.03	10.32	10.32	-13.42%	25,125
Aug 24, 2026	10.23	12.24	10.23	11.92	11.92	17.32%	6,780
Aug 21, 2026	10.16	10.16	10.16	10.16	10.16	-0.97%	2,000
Aug 20, 2026	10.25	10.26	10.25	10.26	10.26	0.69%	133
Aug 19, 2026	10.26	10.26	10.19	10.19	10.19	-0.59%	1,020
Aug 18, 2026	10.20	10.25	10.16	10.25	10.25	-0.49%	1,011
Aug 17, 2026	10.17	10.30	10.17	10.30	10.30	0.49%	1,011
Aug 14, 2026	10.25	10.25	10.25	10.25	10.25	-0.58%	1,000
Aug 13, 2026	10.43	10.71	10.31	10.31	10.31	1.28%	12
Aug 12, 2026	10.30	10.30	10.18	10.18	10.18	-1.83%	601
Aug 6, 2026	10.33	10.58	10.13	10.37	10.37	0.39%	23,246
Aug 5, 2026	10.35	10.35	10.33	10.33	10.33	-0.19%	21
Aug 4, 2026	10.35	10.35	10.35	10.35	10.35	0.19%	8
Aug 3, 2026	10.80	10.80	10.25	10.33	10.33	-4.35%	3,865
Jul 31, 2026	10.30	10.80	10.23	10.80	10.80	3.55%	188
Jul 30, 2026	10.11	11.00	10.10	10.43	10.43	2.46%	321
Jul 29, 2026	10.18	10.18	10.18	10.18	10.18	0.89%	2
Jul 27, 2026	10.09	10.09	10.09	10.09	10.09	1.20%	1
Jul 24, 2026	10.29	10.29	9.95	9.97	9.97	-0.70%	106
Jul 23, 2026	10.04	10.04	9.96	10.04	10.04	-0.20%	4,370
Jul 22, 2026	10.15	10.15	10.02	10.06	10.06	-0.69%	1,062
Jul 21, 2026	10.15	10.17	9.93	10.13	10.13	-0.20%	11,446
Jul 20, 2026	11.00	11.17	10.05	10.15	10.15	-9.13%	761
Jul 17, 2026	10.07	11.39	10.07	11.17	11.17	11.25%	3,607
Jul 16, 2026	10.13	10.13	10.04	10.04	10.04	-0.89%	6,557
Jul 15, 2026	10.14	10.17	10.12	10.13	10.13	-1.75%	228
Jul 14, 2026	10.23	10.79	10.10	10.31	10.31	3.20%	6,120
Jul 13, 2026	9.99	9.99	9.99	9.99	9.99	-1.58%	1
Jul 10, 2026	10.15	10.15	10.15	10.15	10.15	-0.49%	50
Jul 9, 2026	10.13	10.20	10.13	10.20	10.20	2.20%	1,010