BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	13.93	14.00	13.85	13.90	13.90	-0.36%	187,277
Jun 24, 2026	13.99	14.13	13.90	13.95	13.95	0.58%	123,162
Jun 23, 2026	14.04	14.20	13.82	13.87	13.87	-0.86%	232,332
Jun 22, 2026	14.15	14.22	13.94	13.99	13.99	0.07%	312,932
Jun 19, 2026	13.84	14.13	13.84	13.98	13.98	-0.07%	196,547
Jun 18, 2026	14.29	14.29	13.90	13.99	13.99	-1.55%	151,640
Jun 17, 2026	14.40	14.53	14.14	14.21	14.21	-0.84%	243,006
Jun 16, 2026	14.49	14.66	14.26	14.33	14.33	-1.04%	241,080
Jun 15, 2026	14.70	14.80	14.42	14.48	14.48	1.33%	237,883
Jun 12, 2026	13.97	14.35	13.97	14.29	14.29	2.95%	143,598
Jun 11, 2026	14.16	14.16	13.70	13.88	13.88	-1.70%	249,607
Jun 10, 2026	14.35	14.75	14.02	14.12	14.12	-3.16%	259,948
Jun 9, 2026	14.10	14.68	14.10	14.58	14.58	3.04%	155,509
Jun 8, 2026	14.31	14.64	14.08	14.15	14.15	-2.41%	202,658