BOM:512169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.97	22.97	22.97	22.97	22.97	2.00%	13,039
Aug 21, 2026	22.52	22.52	22.52	22.52	22.52	1.99%	18,440
Aug 20, 2026	22.08	22.08	22.08	22.08	22.08	1.99%	160,411
Aug 19, 2026	21.65	21.65	21.65	21.65	21.65	1.98%	114,654
Aug 18, 2026	21.23	21.23	21.23	21.23	21.23	1.97%	11,250
Aug 17, 2026	20.82	20.82	20.82	20.82	20.82	1.96%	9,500
Aug 14, 2026	20.42	20.42	20.42	20.42	20.42	2.00%	18,038
Aug 13, 2026	20.02	20.02	20.02	20.02	20.02	1.99%	15,483
Aug 12, 2026	19.63	19.63	19.63	19.63	19.63	1.97%	23,984
Aug 11, 2026	18.55	19.28	18.55	19.25	19.25	1.80%	309,473
Aug 10, 2026	18.91	19.19	18.91	18.91	18.91	0.48%	49,348
Aug 7, 2026	18.82	18.82	18.20	18.82	18.82	1.95%	566,176
Aug 6, 2026	18.39	18.46	18.00	18.46	18.46	1.99%	50,347
Aug 5, 2026	18.00	18.10	18.00	18.10	18.10	1.69%	35,495
Aug 4, 2026	17.80	18.15	17.80	17.80	17.80	-	81,999
Aug 3, 2026	17.81	17.81	17.80	17.80	17.80	1.89%	128,900
Jul 31, 2026	17.47	17.47	17.47	17.47	17.47	1.98%	396,356
Jul 30, 2026	17.13	17.50	17.13	17.13	17.13	-1.95%	3,253
Jul 29, 2026	17.00	17.47	16.80	17.47	17.47	1.93%	3,001
Jul 28, 2026	18.80	18.80	17.14	17.14	17.14	-4.99%	29,709
Jul 27, 2026	18.21	18.21	16.49	18.04	18.04	3.98%	61,228
Jul 24, 2026	17.35	17.35	15.71	17.35	17.35	4.96%	81,779
Jul 23, 2026	16.52	16.53	16.50	16.53	16.53	4.95%	8,000
Jul 22, 2026	15.75	15.75	14.31	15.75	15.75	5.00%	42,089
Jul 21, 2026	16.26	16.26	14.72	15.00	15.00	-3.16%	22,423
Jul 20, 2026	16.20	16.20	14.71	15.49	15.49	0.06%	45,953
Jul 17, 2026	15.06	15.90	15.06	15.48	15.48	-2.33%	22,099
Jul 16, 2026	15.75	17.00	15.68	15.85	15.85	-3.94%	34,182
Jul 15, 2026	16.58	17.18	15.76	16.50	16.50	-0.48%	103,060
Jul 14, 2026	18.00	18.00	16.58	16.58	16.58	-4.99%	30,273
Jul 13, 2026	16.34	18.04	16.34	17.45	17.45	1.45%	76,943
Jul 10, 2026	17.90	17.90	17.20	17.20	17.20	-4.97%	35,869
Jul 9, 2026	18.19	18.19	16.56	18.10	18.10	4.44%	278,332
Jul 8, 2026	17.33	17.33	15.81	17.33	17.33	4.97%	210,604
Jul 7, 2026	16.51	16.51	15.73	16.51	16.51	4.96%	133,209
Jul 6, 2026	15.73	15.73	15.13	15.73	15.73	4.94%	100,048
Jul 3, 2026	14.49	15.12	14.49	14.99	14.99	3.31%	80,067
Jul 2, 2026	14.80	14.97	14.00	14.51	14.51	-0.34%	145,963
Jul 1, 2026	15.52	15.52	14.06	14.56	14.56	-1.56%	837,187
Jun 30, 2026	14.79	14.79	14.79	14.79	14.79	4.97%	275,121
Jun 29, 2026	14.09	14.09	14.09	14.09	14.09	4.99%	25,954
Jun 25, 2026	13.42	13.42	13.42	13.42	13.42	4.93%	72,975
Jun 24, 2026	12.79	12.79	12.79	12.79	12.79	4.92%	71,419
Jun 23, 2026	12.19	12.19	12.19	12.19	12.19	5.00%	153,266
Jun 22, 2026	11.61	11.61	11.61	11.61	11.61	-	101,410
Jun 15, 2026	11.61	11.61	11.61	11.61	11.61	-	151,414
Jun 8, 2026	11.69	11.69	11.57	11.61	11.61	4.22%	152,164
Jun 1, 2026	11.14	11.14	11.14	11.14	11.14	-	138,298
May 25, 2026	11.36	11.36	10.80	11.14	11.14	-1.94%	160,361
May 18, 2026	11.56	11.56	11.00	11.36	11.36	-1.73%	200,464