BOM:590148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.17	18.53	18.16	18.50	18.50	0.76%	186,114
Sep 22, 2026	18.35	18.52	18.21	18.36	18.36	0.05%	15,737
Sep 21, 2026	18.21	18.61	18.21	18.35	18.35	-0.33%	56,040
Sep 18, 2026	17.88	18.50	17.88	18.41	18.41	1.27%	120,397
Sep 17, 2026	17.98	18.24	17.93	18.18	18.18	1.17%	113,338
Sep 16, 2026	17.91	18.05	17.62	17.97	17.97	-0.28%	41,805
Sep 15, 2026	18.29	18.48	17.95	18.02	18.02	-2.22%	560,516
Sep 11, 2026	18.54	18.54	18.25	18.43	18.43	-0.59%	106,054
Sep 10, 2026	18.57	18.60	18.45	18.54	18.54	0.16%	53,026
Sep 9, 2026	18.50	18.64	18.41	18.51	18.51	-0.48%	53,855
Sep 8, 2026	18.73	18.73	18.32	18.60	18.60	0.38%	39,406
Sep 7, 2026	18.64	18.64	18.36	18.53	18.53	-0.16%	624,375
Sep 4, 2026	18.66	18.66	18.55	18.56	18.56	0.27%	121,418
Sep 3, 2026	18.33	18.61	18.33	18.51	18.51	0.11%	80,275
Sep 2, 2026	17.97	18.58	17.97	18.49	18.49	0.27%	60,734
Sep 1, 2026	18.52	18.59	18.34	18.44	18.44	-0.43%	102,624
Aug 31, 2026	18.60	18.60	18.37	18.52	18.52	-0.22%	65,285
Aug 28, 2026	18.62	18.63	18.55	18.56	18.56	0.27%	14,800
Aug 27, 2026	18.12	19.05	18.12	18.51	18.51	-0.43%	22,927
Aug 26, 2026	18.50	18.61	18.45	18.59	18.59	0.49%	62,536
Aug 25, 2026	18.45	18.53	18.37	18.50	18.50	0.22%	23,341
Aug 24, 2026	18.55	18.61	18.45	18.46	18.46	-0.16%	109,217
Aug 21, 2026	18.56	18.57	18.44	18.49	18.49	0.22%	11,332
Aug 20, 2026	18.60	18.60	18.30	18.45	18.45	0.49%	34,172
Aug 19, 2026	18.48	18.48	18.27	18.36	18.36	-0.43%	50,522
Aug 18, 2026	18.46	18.51	18.38	18.44	18.44	0.33%	5,255
Aug 17, 2026	18.25	18.48	18.25	18.38	18.38	-0.27%	183,725
Aug 14, 2026	18.39	18.50	18.29	18.43	18.43	-0.38%	338,578
Aug 13, 2026	18.47	18.57	18.42	18.50	18.50	0.16%	41,747
Aug 12, 2026	18.46	18.57	18.39	18.47	18.47	0.05%	260,577
Aug 11, 2026	18.42	18.53	18.22	18.46	18.46	0.22%	285,784
Aug 10, 2026	18.31	18.67	18.31	18.42	18.42	-0.32%	125,141
Aug 7, 2026	18.60	18.60	18.40	18.48	18.48	0.11%	57,507
Aug 6, 2026	18.44	18.50	18.40	18.46	18.46	0.11%	126,347
Aug 5, 2026	18.01	18.49	18.01	18.44	18.44	1.10%	287,769
Aug 4, 2026	18.23	18.35	18.20	18.24	18.24	1.79%	637,833
Aug 3, 2026	17.92	18.30	17.76	17.92	17.92	-0.55%	205,053
Jul 31, 2026	17.81	18.14	17.81	18.02	18.02	0.39%	24,565
Jul 30, 2026	18.10	18.10	17.91	17.95	17.95	-0.66%	37,135
Jul 29, 2026	17.85	18.07	17.85	18.07	18.07	1.23%	47,259
Jul 28, 2026	17.85	18.00	17.79	17.85	17.85	-0.34%	108,304
Jul 27, 2026	17.73	17.95	17.73	17.91	17.91	1.19%	52,384
Jul 24, 2026	17.85	17.85	17.50	17.70	17.70	-0.39%	129,023
Jul 23, 2026	17.85	17.93	17.74	17.77	17.77	-1.17%	67,945
Jul 22, 2026	17.91	18.18	17.91	17.98	17.98	-1.05%	48,291
Jul 21, 2026	17.97	18.22	17.97	18.17	18.17	0.28%	19,546
Jul 20, 2026	17.95	18.18	17.82	18.12	18.12	0.33%	61,823
Jul 17, 2026	18.40	18.40	17.95	18.06	18.06	-0.82%	74,037
Jul 16, 2026	18.01	18.45	18.01	18.21	18.21	0.17%	23,775
Jul 15, 2026	18.09	18.27	18.09	18.18	18.18	0.66%	276,346