BOM:517530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	20.94	20.94	19.89	20.07	20.07	4.15%	38,832
Jul 2, 2026	19.20	20.80	18.60	19.27	19.27	-1.58%	37,820
Jul 1, 2026	20.00	20.00	19.41	19.58	19.58	0.26%	3,306
Jun 30, 2026	20.00	20.15	19.36	19.53	19.53	-2.59%	10,822
Jun 29, 2026	18.90	21.25	18.90	20.05	20.05	5.64%	29,261
Jun 25, 2026	19.00	19.24	18.84	18.98	18.98	0.90%	5,227
Jun 24, 2026	18.70	19.30	18.70	18.81	18.81	-1.42%	12,227
Jun 23, 2026	20.70	20.70	19.00	19.08	19.08	-3.54%	12,758
Jun 22, 2026	19.65	20.30	19.57	19.78	19.78	2.49%	19,916
Jun 19, 2026	18.15	21.36	18.15	19.30	19.30	2.77%	28,547
Jun 18, 2026	18.74	19.38	18.52	18.78	18.78	-0.32%	16,343
Jun 17, 2026	19.40	19.40	18.50	18.84	18.84	-1.10%	9,566
Jun 16, 2026	18.23	19.80	18.23	19.05	19.05	5.19%	9,881
Jun 15, 2026	18.05	18.35	18.05	18.11	18.11	-0.49%	1,790
Jun 12, 2026	17.67	18.90	17.67	18.20	18.20	2.19%	1,055