BOM:504273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.00	16.99	15.50	16.05	16.05	-1.53%	12,586
Aug 20, 2026	15.97	17.01	15.97	16.30	16.30	-0.31%	19,874
Aug 19, 2026	17.39	17.39	16.07	16.35	16.35	-2.50%	4,855
Aug 18, 2026	18.10	18.10	16.54	16.77	16.77	-3.57%	36,316
Aug 17, 2026	18.50	18.50	16.90	17.39	17.39	-2.19%	29,301
Aug 14, 2026	18.25	18.25	16.57	17.78	17.78	2.24%	23,902
Aug 13, 2026	17.75	17.75	16.15	17.39	17.39	2.78%	22,724
Aug 12, 2026	18.00	18.39	16.70	16.92	16.92	-3.70%	29,191
Aug 11, 2026	17.50	17.65	16.30	17.57	17.57	2.81%	8,224
Aug 10, 2026	16.52	17.26	15.78	17.09	17.09	2.89%	22,529
Aug 7, 2026	16.65	17.40	16.61	16.61	16.61	-4.98%	13,969
Aug 6, 2026	17.48	18.48	17.48	17.48	17.48	-5.00%	16,212
Aug 5, 2026	19.35	19.35	18.00	18.40	18.40	-1.39%	5,306
Aug 4, 2026	19.65	19.65	17.85	18.66	18.66	-0.59%	10,082
Aug 3, 2026	19.70	19.70	18.50	18.77	18.77	-0.16%	6,696
Jul 31, 2026	19.89	19.89	18.12	18.80	18.80	-1.26%	16,659
Jul 30, 2026	19.98	19.98	18.31	19.04	19.04	-0.31%	15,865
Jul 29, 2026	19.80	19.80	18.25	19.10	19.10	0.26%	33,076
Jul 28, 2026	18.20	19.05	17.35	19.05	19.05	4.96%	207,542
Jul 27, 2026	18.50	18.50	16.92	18.15	18.15	1.97%	33,689
Jul 24, 2026	18.25	18.25	17.00	17.80	17.80	1.77%	16,571
Jul 23, 2026	18.19	18.19	16.63	17.49	17.49	0.29%	18,615
Jul 22, 2026	17.44	17.48	16.35	17.44	17.44	4.74%	38,760
Jul 21, 2026	15.65	16.68	15.20	16.65	16.65	4.78%	67,485
Jul 20, 2026	15.89	15.90	14.46	15.89	15.89	4.88%	33,929
Jul 17, 2026	14.74	15.15	13.77	15.15	15.15	4.99%	61,553
Jul 16, 2026	15.05	15.05	13.67	14.43	14.43	0.42%	42,789
Jul 15, 2026	15.40	15.40	14.06	14.37	14.37	-2.91%	3,884
Jul 14, 2026	15.30	15.30	14.06	14.80	14.80	0.27%	10,389
Jul 13, 2026	14.25	15.10	14.25	14.76	14.76	-1.60%	123,855
Jul 10, 2026	15.52	15.52	14.24	15.00	15.00	0.13%	15,529
Jul 9, 2026	15.60	15.60	14.30	14.98	14.98	-0.40%	1,912
Jul 8, 2026	14.21	15.60	14.15	15.04	15.04	1.01%	19,098
Jul 7, 2026	15.63	15.63	14.41	14.89	14.89	-1.26%	6,925
Jul 6, 2026	15.28	15.35	14.59	15.08	15.08	-1.76%	41,222
Jul 3, 2026	14.87	15.40	14.22	15.35	15.35	3.23%	82,152
Jul 2, 2026	15.38	15.38	14.16	14.87	14.87	1.23%	46,844
Jul 1, 2026	14.99	14.99	14.08	14.69	14.69	2.37%	29,012
Jun 30, 2026	14.40	14.50	13.55	14.35	14.35	2.94%	60,958
Jun 29, 2026	13.08	13.94	13.08	13.94	13.94	4.97%	137,298
Jun 25, 2026	14.40	14.40	13.08	13.28	13.28	-3.49%	31,696
Jun 24, 2026	14.69	14.69	13.40	13.76	13.76	-2.41%	40,983
Jun 23, 2026	15.49	15.49	14.08	14.10	14.10	-4.86%	27,624
Jun 22, 2026	14.81	15.00	14.80	14.82	14.82	-4.82%	66,916
Jun 19, 2026	16.20	16.20	14.93	15.57	15.57	-0.45%	17,571
Jun 18, 2026	15.11	15.95	15.11	15.64	15.64	-1.57%	8,330
Jun 17, 2026	16.20	16.20	15.21	15.89	15.89	2.12%	18,459
Jun 16, 2026	16.70	16.70	15.39	15.56	15.56	-3.89%	27,628
Jun 15, 2026	16.39	16.39	15.24	16.19	16.19	3.58%	19,898
Jun 12, 2026	16.39	16.39	14.95	15.63	15.63	-0.38%	16,680