BOM:511589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.55	13.65	13.20	13.24	13.24	-0.30%	11,207
Aug 20, 2026	13.59	13.90	13.13	13.28	13.28	1.22%	60,931
Aug 19, 2026	13.38	13.46	13.00	13.12	13.12	-	20,399
Aug 18, 2026	12.41	13.60	12.41	13.12	13.12	0.69%	23,196
Aug 17, 2026	12.45	13.20	12.27	13.03	13.03	5.34%	73,825
Aug 14, 2026	12.07	12.90	12.00	12.37	12.37	3.00%	79,782
Aug 13, 2026	11.37	12.17	11.28	12.01	12.01	6.10%	32,064
Aug 12, 2026	11.30	11.69	11.25	11.32	11.32	0.35%	20,230
Aug 11, 2026	11.06	11.43	11.00	11.28	11.28	1.62%	73,852
Aug 10, 2026	10.90	11.45	10.69	11.10	11.10	1.83%	12,375
Aug 7, 2026	11.18	11.20	10.83	10.90	10.90	-1.89%	9,593
Aug 6, 2026	11.48	11.52	11.10	11.11	11.11	-2.11%	13,663
Aug 5, 2026	11.11	11.60	10.80	11.35	11.35	1.89%	17,685
Aug 4, 2026	11.89	11.89	11.07	11.14	11.14	-1.42%	9,526
Aug 3, 2026	11.40	11.50	11.19	11.30	11.30	0.89%	8,519
Jul 31, 2026	11.37	11.80	11.06	11.20	11.20	1.36%	20,477
Jul 30, 2026	11.99	12.37	11.01	11.05	11.05	0.82%	173,030
Jul 29, 2026	9.30	10.96	9.30	10.96	10.96	19.91%	58,082
Jul 28, 2026	9.44	9.44	9.04	9.14	9.14	-1.83%	59,331
Jul 27, 2026	9.41	9.59	9.26	9.31	9.31	-1.48%	4,895
Jul 24, 2026	9.69	9.69	9.34	9.45	9.45	-1.66%	5,379
Jul 23, 2026	9.78	9.90	9.51	9.61	9.61	-1.23%	2,589
Jul 22, 2026	9.92	9.98	9.69	9.73	9.73	0.41%	5,248
Jul 21, 2026	10.15	10.15	9.63	9.69	9.69	-0.62%	6,178
Jul 20, 2026	9.74	10.02	9.71	9.75	9.75	0.10%	4,631
Jul 17, 2026	9.80	10.16	9.44	9.74	9.74	-1.42%	30,108
Jul 16, 2026	9.85	10.18	9.62	9.88	9.88	0.30%	9,984
Jul 15, 2026	10.28	10.28	9.71	9.85	9.85	-2.57%	26,383
Jul 14, 2026	10.47	10.47	10.00	10.11	10.11	1.10%	6,998
Jul 13, 2026	9.99	10.15	9.61	10.00	10.00	-	20,853
Jul 10, 2026	10.00	10.16	9.99	10.00	10.00	0.20%	6,945
Jul 9, 2026	10.04	10.13	9.95	9.98	9.98	-1.19%	6,145
Jul 8, 2026	9.67	10.10	9.67	10.10	10.10	0.20%	17,259
Jul 7, 2026	10.10	10.10	9.93	10.08	10.08	-0.20%	5,715
Jul 6, 2026	9.61	10.26	9.61	10.10	10.10	-1.27%	11,706
Jul 3, 2026	10.67	10.67	10.06	10.23	10.23	-0.39%	4,460
Jul 2, 2026	10.16	10.29	10.04	10.27	10.27	1.18%	4,061
Jul 1, 2026	10.32	10.32	10.04	10.15	10.15	-1.46%	10,495
Jun 30, 2026	10.04	10.54	10.04	10.30	10.30	0.59%	7,190
Jun 29, 2026	10.65	10.80	10.14	10.24	10.24	-3.40%	41,211
Jun 25, 2026	10.70	10.91	10.40	10.60	10.60	-2.30%	12,331
Jun 24, 2026	10.68	11.05	10.60	10.85	10.85	-0.91%	8,307
Jun 23, 2026	10.99	11.17	10.55	10.95	10.95	0.64%	5,312
Jun 22, 2026	11.07	11.07	10.65	10.88	10.88	0.28%	18,543
Jun 19, 2026	10.78	11.00	10.70	10.85	10.85	0.09%	10,023
Jun 18, 2026	10.78	11.20	10.76	10.84	10.84	-1.00%	15,684
Jun 17, 2026	11.23	11.68	10.71	10.95	10.95	-3.52%	16,439
Jun 16, 2026	11.90	11.90	10.76	11.35	11.35	1.52%	29,525
Jun 15, 2026	11.59	11.59	11.05	11.18	11.18	2.85%	14,456
Jun 12, 2026	11.79	11.79	10.75	10.87	10.87	8.37%	68,069