BOM:509038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.70	16.48	15.40	16.45	16.45	4.78%	1,871
Aug 20, 2026	15.70	15.70	14.60	15.70	15.70	4.95%	97
Aug 19, 2026	15.00	15.00	14.96	14.96	14.96	-0.27%	279
Aug 18, 2026	14.41	15.10	14.41	15.00	15.00	-0.92%	453
Aug 17, 2026	15.72	16.18	15.14	15.14	15.14	-1.75%	488
Aug 14, 2026	15.41	15.41	15.41	15.41	15.41	-0.26%	1
Aug 13, 2026	16.26	16.26	15.45	15.45	15.45	-4.98%	1,429
Aug 12, 2026	15.64	16.39	14.90	16.26	16.26	3.96%	5,152
Aug 11, 2026	14.20	15.64	14.20	15.64	15.64	4.97%	841
Aug 10, 2026	16.20	16.20	14.80	14.90	14.90	-3.50%	228
Aug 7, 2026	15.44	15.44	15.44	15.44	15.44	4.89%	5
Aug 6, 2026	14.73	14.73	13.33	14.72	14.72	4.92%	37,010
Aug 5, 2026	14.63	14.99	13.90	14.03	14.03	-4.10%	181
Aug 4, 2026	14.62	14.63	13.90	14.63	14.63	4.95%	10,422
Aug 3, 2026	13.22	13.94	12.62	13.94	13.94	4.97%	1,180
Jul 31, 2026	14.49	14.49	13.11	13.28	13.28	-3.77%	6,289
Jul 30, 2026	14.37	14.37	13.23	13.80	13.80	0.80%	3
Jul 29, 2026	12.80	14.14	12.80	13.69	13.69	1.63%	1,601
Jul 28, 2026	14.17	14.87	13.47	13.47	13.47	-4.94%	6,518
Jul 27, 2026	14.84	15.65	14.17	14.17	14.17	-4.96%	2,692
Jul 24, 2026	13.79	14.99	13.79	14.91	14.91	2.76%	2,735
Jul 23, 2026	14.72	15.45	14.02	14.51	14.51	-1.63%	3,056
Jul 22, 2026	15.49	16.25	14.72	14.75	14.75	-4.78%	2,044
Jul 21, 2026	14.78	15.49	14.78	15.49	15.49	-0.39%	507
Jul 20, 2026	15.40	15.65	15.33	15.55	15.55	1.83%	3,034
Jul 17, 2026	15.71	15.71	14.23	15.27	15.27	2.00%	1,237
Jul 16, 2026	15.31	15.31	14.59	14.97	14.97	2.60%	1,104
Jul 15, 2026	15.05	15.05	14.59	14.59	14.59	-3.12%	3,027
Jul 14, 2026	15.80	15.80	15.06	15.06	15.06	-4.98%	97
Jul 13, 2026	15.50	15.85	15.50	15.85	15.85	-	101
Jul 10, 2026	15.92	15.92	15.85	15.85	15.85	-0.94%	353
Jul 9, 2026	16.16	16.16	16.00	16.00	16.00	-	82
Jul 8, 2026	16.00	16.80	16.00	16.00	16.00	-	363
Jul 7, 2026	16.26	16.26	15.49	16.00	16.00	3.29%	250
Jul 6, 2026	14.61	15.72	14.61	15.49	15.49	3.34%	614
Jul 3, 2026	14.66	15.41	14.50	14.99	14.99	2.11%	1,068
Jul 2, 2026	14.89	14.90	14.48	14.68	14.68	1.87%	198
Jul 1, 2026	14.70	14.70	14.40	14.41	14.41	2.93%	136
Jun 30, 2026	14.86	14.86	13.46	14.00	14.00	-1.13%	64
Jun 29, 2026	13.15	14.16	13.09	14.16	14.16	4.97%	412
Jun 25, 2026	13.28	13.94	12.62	13.49	13.49	1.58%	137
Jun 24, 2026	13.97	14.61	13.28	13.28	13.28	-4.94%	50,034
Jun 23, 2026	14.09	14.09	12.75	13.97	13.97	4.10%	824
Jun 22, 2026	14.65	14.65	13.42	13.42	13.42	-4.96%	21,779
Jun 19, 2026	13.31	14.33	13.31	14.12	14.12	3.37%	20,875
Jun 18, 2026	13.71	13.71	12.41	13.66	13.66	4.59%	114
Jun 17, 2026	12.00	13.06	11.82	13.06	13.06	4.98%	3,212
Jun 16, 2026	13.74	13.74	12.44	12.44	12.44	-4.97%	20
Jun 15, 2026	13.69	13.69	12.39	13.09	13.09	0.38%	106
Jun 12, 2026	12.75	13.06	11.82	13.04	13.04	4.82%	140