BOM:517530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.55	16.24	15.55	16.16	16.16	0.69%	13,602
Sep 10, 2026	16.30	16.37	16.01	16.05	16.05	-0.68%	7,785
Sep 9, 2026	16.50	16.50	16.11	16.16	16.16	-0.55%	5,774
Sep 8, 2026	16.30	16.55	16.25	16.25	16.25	-0.91%	2,733
Sep 7, 2026	16.69	16.95	16.13	16.40	16.40	-0.85%	7,764
Sep 4, 2026	16.40	16.64	16.03	16.54	16.54	1.85%	6,790
Sep 3, 2026	16.00	16.39	15.97	16.24	16.24	-0.06%	2,549
Sep 2, 2026	16.59	16.59	15.68	16.25	16.25	1.69%	3,109
Sep 1, 2026	16.06	16.64	15.89	15.98	15.98	-2.38%	4,386
Aug 31, 2026	16.99	16.99	16.10	16.37	16.37	-1.03%	8,760
Aug 28, 2026	16.25	16.70	15.65	16.54	16.54	3.31%	23,849
Aug 27, 2026	16.25	16.66	16.00	16.01	16.01	-1.23%	2,759
Aug 26, 2026	16.23	16.41	16.18	16.21	16.21	-	2,105
Aug 25, 2026	16.39	16.40	16.17	16.21	16.21	-0.06%	3,421
Aug 24, 2026	16.28	16.50	16.08	16.22	16.22	-0.37%	2,291
Aug 21, 2026	16.29	16.58	16.25	16.28	16.28	0.74%	5,291
Aug 20, 2026	16.60	16.60	16.00	16.16	16.16	-0.98%	7,467
Aug 19, 2026	16.30	16.78	16.00	16.32	16.32	2.06%	4,583
Aug 18, 2026	16.65	16.65	15.94	15.99	15.99	-0.62%	5,099
Aug 17, 2026	16.90	16.90	15.71	16.09	16.09	-3.01%	17,404
Aug 14, 2026	16.59	16.68	16.20	16.59	16.59	2.79%	6,809
Aug 13, 2026	16.11	16.68	16.11	16.14	16.14	-2.48%	10,045
Aug 12, 2026	16.06	16.82	15.85	16.55	16.55	0.98%	26,620
Aug 11, 2026	16.53	16.77	15.60	16.39	16.39	-0.24%	11,247
Aug 10, 2026	18.39	18.39	16.23	16.43	16.43	-7.38%	19,505
Aug 7, 2026	17.80	18.29	17.60	17.74	17.74	-1.39%	25,380
Aug 6, 2026	18.29	18.29	17.98	17.99	17.99	-	5,056
Aug 5, 2026	20.45	20.45	17.91	17.99	17.99	-1.26%	4,515
Aug 4, 2026	17.47	18.25	17.47	18.22	18.22	2.19%	6,941
Aug 3, 2026	17.81	18.49	17.00	17.83	17.83	-1.76%	17,363
Jul 31, 2026	18.00	18.38	17.76	18.15	18.15	0.78%	5,204
Jul 30, 2026	17.00	18.50	17.00	18.01	18.01	0.39%	10,072
Jul 29, 2026	17.95	18.00	17.60	17.94	17.94	-0.72%	3,629
Jul 28, 2026	18.40	18.40	18.00	18.07	18.07	-0.17%	2,152
Jul 27, 2026	18.31	18.75	18.10	18.10	18.10	-1.25%	3,939
Jul 24, 2026	18.27	18.45	18.10	18.33	18.33	0.99%	2,754
Jul 23, 2026	18.00	18.49	18.00	18.15	18.15	1.11%	2,793
Jul 22, 2026	17.61	18.49	17.61	17.95	17.95	-	8,218
Jul 21, 2026	17.79	18.40	17.65	17.95	17.95	0.90%	14,092
Jul 20, 2026	18.00	18.09	17.76	17.79	17.79	-1.17%	1,365
Jul 17, 2026	18.15	18.15	18.00	18.00	18.00	-0.61%	4,228
Jul 16, 2026	18.65	18.65	18.02	18.11	18.11	-	2,382
Jul 15, 2026	18.05	18.70	18.05	18.11	18.11	-1.04%	7,798
Jul 14, 2026	18.90	18.90	18.12	18.30	18.30	-1.24%	7,905
Jul 13, 2026	18.51	18.95	18.46	18.53	18.53	-1.01%	7,696
Jul 10, 2026	18.33	19.30	18.33	18.72	18.72	0.11%	8,475
Jul 9, 2026	18.70	18.99	18.56	18.70	18.70	1.63%	11,058
Jul 8, 2026	18.91	19.00	18.38	18.40	18.40	-3.16%	25,524
Jul 7, 2026	20.24	20.24	19.00	19.00	19.00	-2.31%	2,633
Jul 6, 2026	20.08	20.39	19.34	19.45	19.45	-3.09%	24,122