BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.05	21.76	20.02	20.56	20.56	-3.47%	1,506,130
Sep 3, 2026	21.56	22.52	20.66	21.30	21.30	-0.42%	2,157,874
Sep 2, 2026	19.90	21.62	19.70	21.39	21.39	6.58%	2,304,395
Sep 1, 2026	19.53	20.17	18.80	20.07	20.07	3.03%	1,736,562
Aug 31, 2026	19.50	19.90	19.17	19.48	19.48	0.10%	1,854,620
Aug 28, 2026	17.64	20.35	17.35	19.46	19.46	12.16%	4,079,564
Aug 27, 2026	17.19	18.31	17.19	17.35	17.35	1.88%	782,351
Aug 26, 2026	17.79	17.79	16.86	17.03	17.03	-2.96%	407,056
Aug 25, 2026	17.28	18.13	16.82	17.55	17.55	1.98%	915,690
Aug 24, 2026	16.28	17.60	16.28	17.21	17.21	6.63%	1,844,942
Aug 21, 2026	14.12	16.54	14.12	16.14	16.14	4.26%	1,139,452
Aug 20, 2026	15.35	15.80	15.35	15.48	15.48	0.85%	246,651
Aug 19, 2026	15.57	15.65	15.15	15.35	15.35	-1.41%	260,158
Aug 18, 2026	15.33	15.93	15.25	15.57	15.57	2.37%	516,584
Aug 17, 2026	15.00	15.38	14.92	15.21	15.21	1.94%	561,694
Aug 14, 2026	15.39	15.62	14.86	14.92	14.92	-2.04%	281,213
Aug 13, 2026	15.23	15.88	15.15	15.23	15.23	-4.09%	581,007
Aug 12, 2026	15.50	17.16	15.25	15.88	15.88	9.22%	3,532,796
Aug 11, 2026	14.54	14.89	14.15	14.54	14.54	0.97%	653,076
Aug 10, 2026	13.49	14.98	13.45	14.40	14.40	7.14%	843,414
Aug 7, 2026	13.08	13.49	13.08	13.44	13.44	1.90%	225,561
Aug 6, 2026	13.06	13.60	13.06	13.19	13.19	-1.20%	165,846
Aug 5, 2026	13.49	13.62	13.29	13.35	13.35	0.53%	171,762
Aug 4, 2026	13.16	13.40	12.90	13.28	13.28	0.91%	241,250
Aug 3, 2026	13.25	13.43	13.00	13.16	13.16	0.15%	275,575
Jul 31, 2026	13.02	13.19	12.85	13.14	13.14	0.84%	58,039
Jul 30, 2026	13.10	13.25	12.99	13.03	13.03	-1.36%	127,981
Jul 29, 2026	12.90	13.25	12.90	13.21	13.21	2.09%	56,376
Jul 28, 2026	13.10	13.24	12.90	12.94	12.94	-1.90%	122,243
Jul 27, 2026	13.04	13.40	13.04	13.19	13.19	0.69%	117,746
Jul 24, 2026	13.15	13.23	12.80	13.10	13.10	-0.23%	98,753
Jul 23, 2026	13.18	13.30	13.03	13.13	13.13	-0.38%	81,503
Jul 22, 2026	13.64	13.64	13.14	13.18	13.18	-2.73%	84,381
Jul 21, 2026	13.50	13.65	13.45	13.55	13.55	0.07%	71,618
Jul 20, 2026	13.49	13.63	13.40	13.54	13.54	0.37%	120,269
Jul 17, 2026	13.65	13.65	13.30	13.49	13.49	-1.75%	275,578
Jul 16, 2026	13.80	14.00	13.67	13.73	13.73	-0.72%	242,057
Jul 15, 2026	13.77	13.98	13.73	13.83	13.83	0.51%	103,641
Jul 14, 2026	13.94	14.00	13.64	13.76	13.76	-1.29%	158,011
Jul 13, 2026	14.11	14.17	13.89	13.94	13.94	-1.69%	165,750
Jul 10, 2026	14.03	14.50	14.03	14.18	14.18	1.21%	304,563
Jul 9, 2026	13.58	14.05	13.58	14.01	14.01	2.49%	172,753
Jul 8, 2026	13.90	13.98	13.48	13.67	13.67	-1.51%	199,564
Jul 7, 2026	13.91	14.24	13.82	13.88	13.88	-0.79%	209,109
Jul 6, 2026	14.09	14.25	13.87	13.99	13.99	-1.69%	130,625
Jul 3, 2026	14.35	14.37	14.09	14.23	14.23	-0.14%	252,062
Jul 2, 2026	14.32	14.75	14.21	14.25	14.25	-1.18%	277,034
Jul 1, 2026	14.43	14.60	14.24	14.42	14.42	1.19%	247,229
Jun 30, 2026	13.89	14.50	13.89	14.25	14.25	2.22%	336,721
Jun 29, 2026	13.86	14.56	13.86	13.94	13.94	0.29%	542,071