BOM:503685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.00	15.30	14.00	14.04	14.04	-4.49%	956
Aug 3, 2026	14.10	14.80	14.10	14.70	14.70	-0.68%	807
Jul 31, 2026	13.80	15.20	13.78	14.80	14.80	2.07%	2,373
Jul 30, 2026	15.10	15.10	14.50	14.50	14.50	-4.61%	2
Jul 29, 2026	15.20	15.20	15.20	15.20	15.20	-	1,009
Jul 28, 2026	14.50	15.20	14.50	15.20	15.20	-0.33%	102
Jul 27, 2026	15.25	15.50	14.49	15.25	15.25	-	132
Jul 24, 2026	15.30	15.50	14.54	15.25	15.25	-0.33%	151
Jul 22, 2026	15.30	15.40	15.30	15.30	15.30	-0.65%	14
Jul 21, 2026	15.30	15.40	15.30	15.40	15.40	-	11
Jul 20, 2026	15.50	15.60	14.25	15.40	15.40	2.67%	374
Jul 17, 2026	15.32	15.41	15.00	15.00	15.00	-2.72%	162
Jul 16, 2026	14.80	15.50	14.80	15.42	15.42	3.84%	892
Jul 15, 2026	13.75	14.90	13.75	14.85	14.85	2.77%	345
Jul 14, 2026	13.90	14.50	13.24	14.45	14.45	3.73%	1,714
Jul 13, 2026	12.80	13.99	12.80	13.93	13.93	4.11%	33
Jul 10, 2026	14.46	14.46	13.10	13.38	13.38	-2.90%	2,688
Jul 9, 2026	14.21	14.90	13.78	13.78	13.78	-4.97%	819
Jul 8, 2026	13.93	14.99	13.93	14.50	14.50	-1.02%	224
Jul 7, 2026	14.70	15.40	14.63	14.65	14.65	-4.87%	298
Jul 6, 2026	15.50	15.50	14.55	15.40	15.40	0.65%	28
Jul 3, 2026	15.40	15.40	14.11	15.30	15.30	3.03%	2,835
Jul 2, 2026	14.95	14.95	14.80	14.85	14.85	-0.34%	354
Jul 1, 2026	14.80	14.90	14.16	14.90	14.90	-	1,021
Jun 30, 2026	14.80	14.90	13.60	14.90	14.90	4.63%	118
Jun 29, 2026	13.99	14.25	13.00	14.24	14.24	4.78%	5,558
Jun 25, 2026	13.77	13.77	12.47	13.59	13.59	3.58%	21,071
Jun 24, 2026	14.40	14.40	13.12	13.12	13.12	-5.00%	4,589
Jun 23, 2026	14.50	14.50	13.81	13.81	13.81	-4.96%	20,982
Jun 22, 2026	14.98	15.60	14.53	14.53	14.53	-4.97%	5,240
Jun 19, 2026	15.20	15.29	14.55	15.29	15.29	-0.07%	1,738
Jun 18, 2026	15.04	15.50	14.59	15.30	15.30	-0.33%	3,083
Jun 17, 2026	15.55	15.60	14.70	15.35	15.35	-0.32%	518
Jun 16, 2026	15.00	15.40	14.70	15.40	15.40	-0.26%	1,363
Jun 15, 2026	15.70	15.70	14.75	15.44	15.44	-0.39%	2,086
Jun 12, 2026	15.30	15.50	15.30	15.50	15.50	1.31%	8
Jun 11, 2026	15.50	15.50	14.13	15.30	15.30	2.96%	118
Jun 10, 2026	14.83	15.30	14.10	14.86	14.86	0.54%	1,648
Jun 9, 2026	14.99	14.99	13.80	14.78	14.78	2.64%	61
Jun 8, 2026	13.70	15.11	13.70	14.40	14.40	-	4,827
Jun 5, 2026	15.05	15.60	14.40	14.40	14.40	-4.95%	695
Jun 4, 2026	15.40	15.40	15.10	15.15	15.15	-	22
Jun 3, 2026	15.30	15.30	14.30	15.15	15.15	1.34%	1,014
Jun 2, 2026	14.55	15.30	14.55	14.95	14.95	-2.29%	244
Jun 1, 2026	15.29	15.39	14.50	15.30	15.30	0.66%	187
May 29, 2026	15.40	15.40	14.45	15.20	15.20	-	481
May 27, 2026	15.40	15.40	13.96	15.20	15.20	3.47%	1,667
May 26, 2026	14.85	14.85	13.64	14.69	14.69	2.37%	1,110
May 25, 2026	15.50	15.50	14.06	14.35	14.35	-3.04%	3,383
May 22, 2026	15.00	15.00	14.70	14.80	14.80	-4.21%	212