BOM:503657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.90	14.25	13.12	13.97	13.97	7.05%	59,183
Aug 20, 2026	12.46	13.89	12.46	13.05	13.05	1.24%	27,107
Aug 19, 2026	12.69	12.95	12.40	12.89	12.89	3.62%	7,806
Aug 18, 2026	12.78	12.78	12.23	12.44	12.44	-2.66%	11,414
Aug 17, 2026	13.30	13.30	12.57	12.78	12.78	-1.54%	3,233
Aug 14, 2026	13.00	13.10	12.80	12.98	12.98	2.53%	10,481
Aug 13, 2026	12.97	13.20	12.41	12.66	12.66	-0.16%	20,780
Aug 12, 2026	12.37	12.70	12.37	12.68	12.68	2.01%	911
Aug 11, 2026	12.18	12.79	12.18	12.43	12.43	-0.32%	3,893
Aug 10, 2026	12.53	12.87	12.31	12.47	12.47	-0.48%	6,779
Aug 7, 2026	12.52	12.89	12.31	12.53	12.53	0.08%	14,483
Aug 6, 2026	12.41	12.70	12.13	12.52	12.52	3.22%	18,789
Aug 5, 2026	12.44	12.44	12.11	12.13	12.13	-0.57%	3,554
Aug 4, 2026	12.55	12.55	12.10	12.20	12.20	0.41%	7,343
Aug 3, 2026	12.26	12.55	12.06	12.15	12.15	-0.90%	5,222
Jul 31, 2026	12.38	12.47	12.06	12.26	12.26	-0.97%	5,673
Jul 30, 2026	12.06	12.50	12.06	12.38	12.38	-	7,988
Jul 29, 2026	12.06	12.59	12.06	12.38	12.38	2.15%	3,107
Jul 28, 2026	12.18	12.30	11.82	12.12	12.12	-0.49%	3,402
Jul 27, 2026	12.44	12.49	12.13	12.18	12.18	-2.01%	2,464
Jul 24, 2026	12.00	12.49	12.00	12.43	12.43	1.89%	10,317
Jul 23, 2026	12.06	12.50	12.01	12.20	12.20	0.08%	2,886
Jul 22, 2026	12.14	12.50	12.02	12.19	12.19	0.41%	1,984
Jul 21, 2026	12.20	12.40	12.12	12.14	12.14	-1.62%	7,218
Jul 20, 2026	11.70	12.73	11.70	12.34	12.34	0.98%	21,993
Jul 17, 2026	12.16	12.61	12.16	12.22	12.22	-0.89%	8,559
Jul 16, 2026	12.58	12.79	12.33	12.33	12.33	-1.52%	14,092
Jul 15, 2026	12.69	12.70	12.31	12.52	12.52	-1.03%	16,891
Jul 14, 2026	12.70	12.75	12.15	12.65	12.65	1.93%	9,682
Jul 13, 2026	12.62	12.62	12.17	12.41	12.41	-0.72%	1,800
Jul 10, 2026	12.58	12.58	12.10	12.50	12.50	2.12%	8,763
Jul 9, 2026	12.75	12.75	12.00	12.24	12.24	-	16,120
Jul 8, 2026	12.49	12.55	12.10	12.24	12.24	-2.31%	7,526
Jul 7, 2026	12.15	12.63	12.15	12.53	12.53	1.13%	4,592
Jul 6, 2026	12.20	12.76	12.10	12.39	12.39	-0.56%	12,224
Jul 3, 2026	12.45	12.84	12.37	12.46	12.46	-0.08%	9,062
Jul 2, 2026	12.80	12.80	12.29	12.47	12.47	-1.58%	11,339
Jul 1, 2026	12.60	12.79	12.31	12.67	12.67	0.56%	7,826
Jun 30, 2026	12.88	12.88	12.35	12.60	12.60	-0.24%	13,092
Jun 29, 2026	12.90	12.90	12.20	12.63	12.63	1.77%	6,126
Jun 25, 2026	12.50	12.58	12.22	12.41	12.41	0.73%	8,327
Jun 24, 2026	12.33	12.33	12.22	12.32	12.32	0.90%	6,842
Jun 23, 2026	12.50	12.50	12.15	12.21	12.21	-0.25%	5,455
Jun 22, 2026	12.17	12.50	12.17	12.24	12.24	-0.49%	14,251
Jun 19, 2026	12.21	12.48	12.15	12.30	12.30	1.23%	12,141
Jun 18, 2026	12.43	12.50	12.09	12.15	12.15	-1.30%	11,067
Jun 17, 2026	12.43	12.77	12.24	12.31	12.31	-0.97%	10,984
Jun 16, 2026	12.55	12.80	12.22	12.43	12.43	0.08%	10,690
Jun 15, 2026	11.99	12.55	11.60	12.42	12.42	3.59%	14,416
Jun 12, 2026	11.96	12.27	11.70	11.99	11.99	0.17%	11,074