BOM:511131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.15	17.00	16.15	17.00	17.00	1.74%	2,098
Aug 20, 2026	18.20	18.21	16.50	16.71	16.71	-9.14%	9,294
Aug 19, 2026	19.00	19.88	18.00	18.39	18.39	3.72%	53,923
Aug 18, 2026	16.74	18.00	16.50	17.73	17.73	7.45%	12,604
Aug 14, 2026	16.75	16.75	16.21	16.50	16.50	1.04%	9
Aug 13, 2026	16.57	17.20	16.07	16.33	16.33	-3.94%	4,446
Aug 12, 2026	17.13	17.25	16.17	17.00	17.00	-0.76%	229
Aug 11, 2026	16.32	17.50	16.32	17.13	17.13	4.96%	6,939
Aug 10, 2026	16.80	18.00	16.20	16.32	16.32	0.12%	16,364
Aug 7, 2026	16.65	16.93	16.01	16.30	16.30	0.31%	333
Aug 6, 2026	16.85	17.99	16.18	16.25	16.25	-3.56%	693
Aug 5, 2026	16.99	17.00	15.52	16.85	16.85	5.31%	15,700
Aug 4, 2026	15.87	16.00	15.87	16.00	16.00	0.88%	1,680
Aug 3, 2026	15.54	15.92	15.15	15.86	15.86	2.06%	12,056
Jul 31, 2026	15.30	16.95	15.00	15.54	15.54	3.46%	39,863
Jul 30, 2026	15.20	15.40	14.51	15.02	15.02	-1.83%	47,102
Jul 29, 2026	15.82	15.82	15.26	15.30	15.30	-2.86%	1,109
Jul 28, 2026	15.16	15.75	15.16	15.75	15.75	1.68%	663
Jul 27, 2026	15.45	15.80	15.00	15.49	15.49	2.24%	402
Jul 24, 2026	15.15	15.15	15.15	15.15	15.15	-2.57%	622
Jul 23, 2026	15.70	15.80	15.55	15.55	15.55	-0.32%	601
Jul 22, 2026	15.65	15.65	15.00	15.60	15.60	-0.32%	4,070
Jul 21, 2026	15.15	15.65	15.15	15.65	15.65	0.26%	349
Jul 20, 2026	16.85	16.85	15.52	15.61	15.61	-1.76%	874
Jul 17, 2026	15.90	15.90	15.10	15.89	15.89	-0.06%	725
Jul 16, 2026	15.20	15.97	15.20	15.90	15.90	2.25%	819
Jul 15, 2026	15.35	15.98	15.00	15.55	15.55	1.63%	6,535
Jul 14, 2026	15.48	15.50	15.00	15.30	15.30	1.93%	8,361
Jul 13, 2026	15.49	15.60	15.00	15.01	15.01	-	3,014
Jul 10, 2026	15.25	15.50	14.80	15.01	15.01	-4.39%	24,551
Jul 9, 2026	15.70	15.70	15.70	15.70	15.70	4.25%	350
Jul 8, 2026	15.28	15.30	15.02	15.06	15.06	-0.99%	1,197
Jul 7, 2026	15.41	15.88	14.99	15.21	15.21	-1.23%	12,840
Jul 6, 2026	15.61	16.00	15.40	15.40	15.40	-1.09%	2,800
Jul 3, 2026	15.50	15.88	15.28	15.57	15.57	1.04%	1,536
Jul 2, 2026	15.29	15.90	15.29	15.41	15.41	-0.58%	401
Jul 1, 2026	15.25	15.94	15.25	15.50	15.50	-3.25%	2,458
Jun 30, 2026	16.10	16.10	16.02	16.02	16.02	-1.42%	101
Jun 29, 2026	15.65	16.25	15.51	16.25	16.25	1.94%	2,714
Jun 25, 2026	16.70	16.70	15.22	15.94	15.94	0.31%	433
Jun 24, 2026	15.85	15.89	15.85	15.89	15.89	2.12%	41
Jun 23, 2026	15.50	16.01	15.00	15.56	15.56	-1.08%	27,506
Jun 22, 2026	15.99	16.00	14.31	15.73	15.73	-3.20%	9,091
Jun 19, 2026	15.70	16.25	15.55	16.25	16.25	1.56%	121
Jun 18, 2026	15.53	16.01	15.49	16.00	16.00	3.03%	6,728
Jun 17, 2026	16.47	16.65	15.00	15.53	15.53	-5.25%	15,125
Jun 16, 2026	16.15	16.67	16.15	16.39	16.39	1.42%	291
Jun 15, 2026	16.98	16.98	16.05	16.16	16.16	-0.37%	5,507
Jun 12, 2026	16.99	16.99	16.03	16.22	16.22	-4.53%	4,408
Jun 11, 2026	17.00	17.00	16.80	16.99	16.99	-0.06%	1,960