BOM:523558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.34	15.80	15.10	15.51	15.51	0.06%	40,281
Sep 3, 2026	16.11	16.11	15.22	15.50	15.50	-1.90%	19,274
Sep 2, 2026	16.33	16.33	15.58	15.80	15.80	-0.38%	12,862
Sep 1, 2026	16.26	16.69	15.76	15.86	15.86	-3.06%	62,720
Aug 31, 2026	16.90	17.40	16.25	16.36	16.36	-4.33%	70,839
Aug 28, 2026	17.30	17.34	16.87	17.10	17.10	-0.29%	30,207
Aug 27, 2026	18.04	18.04	17.06	17.15	17.15	-3.05%	58,254
Aug 26, 2026	17.62	17.90	16.98	17.69	17.69	0.40%	68,032
Aug 25, 2026	18.00	18.15	17.15	17.62	17.62	1.26%	42,240
Aug 24, 2026	17.99	18.45	17.25	17.40	17.40	-0.63%	202,342
Aug 21, 2026	16.88	17.80	16.32	17.51	17.51	6.70%	105,892
Aug 20, 2026	14.82	16.61	13.63	16.41	16.41	11.25%	180,893
Aug 19, 2026	13.80	15.00	13.80	14.75	14.75	5.96%	133,380
Aug 18, 2026	13.98	15.20	13.59	13.92	13.92	2.50%	168,692
Aug 17, 2026	14.02	14.40	13.36	13.58	13.58	-5.17%	134,546
Aug 14, 2026	14.32	15.99	14.25	14.32	14.32	-0.69%	157,913
Aug 13, 2026	14.51	14.73	14.35	14.42	14.42	-0.55%	58,619
Aug 12, 2026	14.41	14.74	14.41	14.50	14.50	0.83%	62,439
Aug 11, 2026	14.44	14.72	14.30	14.38	14.38	-0.42%	71,808
Aug 10, 2026	14.33	14.75	14.30	14.44	14.44	-0.21%	71,601
Aug 7, 2026	14.67	14.67	14.31	14.47	14.47	-1.36%	108,601
Aug 6, 2026	14.70	15.00	14.50	14.67	14.67	0.20%	82,606
Aug 5, 2026	15.00	15.10	14.50	14.64	14.64	-1.15%	98,237
Aug 4, 2026	14.77	15.19	14.77	14.81	14.81	-0.54%	62,202
Aug 3, 2026	15.49	15.49	14.80	14.89	14.89	0.81%	73,391
Jul 31, 2026	14.86	14.99	14.55	14.77	14.77	-0.94%	69,414
Jul 30, 2026	14.90	15.25	14.51	14.91	14.91	-	37,580
Jul 29, 2026	14.85	15.39	14.70	14.91	14.91	-0.80%	87,363
Jul 28, 2026	14.86	15.41	14.86	15.03	15.03	-	57,549
Jul 27, 2026	15.12	15.49	14.82	15.03	15.03	-0.60%	132,880
Jul 24, 2026	15.30	15.50	15.00	15.12	15.12	-0.33%	57,113
Jul 23, 2026	15.54	15.72	15.05	15.17	15.17	-0.91%	60,324
Jul 22, 2026	15.21	15.77	15.11	15.31	15.31	-0.71%	63,681
Jul 21, 2026	15.61	15.93	15.38	15.42	15.42	-2.16%	34,340
Jul 20, 2026	15.82	16.15	15.38	15.76	15.76	-0.44%	50,404
Jul 17, 2026	15.06	16.40	15.06	15.83	15.83	3.53%	145,434
Jul 16, 2026	15.30	15.55	15.00	15.29	15.29	-0.39%	75,138
Jul 15, 2026	15.40	15.64	15.26	15.35	15.35	-0.39%	67,829
Jul 14, 2026	15.83	15.83	15.15	15.41	15.41	-0.90%	68,323
Jul 13, 2026	15.37	15.72	15.30	15.55	15.55	1.17%	112,503
Jul 10, 2026	15.34	15.83	15.30	15.37	15.37	-1.35%	76,244
Jul 9, 2026	15.62	15.70	15.41	15.58	15.58	-0.26%	64,923
Jul 8, 2026	15.81	15.97	15.51	15.62	15.62	-0.76%	57,228
Jul 7, 2026	15.99	15.99	15.61	15.74	15.74	-0.57%	53,151
Jul 6, 2026	16.00	16.27	15.55	15.83	15.83	-1.37%	80,197
Jul 3, 2026	16.20	16.33	15.85	16.05	16.05	-0.19%	127,422
Jul 2, 2026	16.41	16.41	16.01	16.08	16.08	-0.31%	76,932
Jul 1, 2026	16.18	16.43	16.00	16.13	16.13	-0.86%	96,012
Jun 30, 2026	16.32	16.65	16.18	16.27	16.27	-0.67%	173,877
Jun 29, 2026	16.42	16.78	16.22	16.38	16.38	-0.73%	31,771