BOM:526381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.00	14.40	14.00	14.30	14.30	1.42%	8,570
Aug 3, 2026	14.28	14.43	13.92	14.10	14.10	1.95%	1,504
Jul 31, 2026	14.48	14.48	13.80	13.83	13.83	-1.21%	13,772
Jul 30, 2026	14.18	14.18	14.00	14.00	14.00	-1.89%	743
Jul 29, 2026	13.97	14.27	13.86	14.27	14.27	0.14%	1,490
Jul 28, 2026	14.00	14.62	14.00	14.25	14.25	0.85%	2,405
Jul 27, 2026	13.81	14.40	13.81	14.13	14.13	1.87%	14,300
Jul 24, 2026	14.25	14.25	13.75	13.87	13.87	-3.95%	18,104
Jul 23, 2026	14.07	14.83	14.07	14.44	14.44	-0.62%	3,944
Jul 22, 2026	14.65	14.87	14.32	14.53	14.53	-0.82%	11,631
Jul 21, 2026	14.28	14.90	14.28	14.65	14.65	0.14%	15,745
Jul 20, 2026	14.48	14.99	14.01	14.63	14.63	1.04%	24,716
Jul 17, 2026	14.48	14.65	14.48	14.48	14.48	-4.99%	46,592
Jul 16, 2026	15.31	15.38	14.80	15.24	15.24	1.53%	8,604
Jul 15, 2026	15.48	15.48	14.90	15.01	15.01	-1.12%	4,434
Jul 14, 2026	15.74	15.74	15.01	15.18	15.18	-3.68%	5,877
Jul 13, 2026	15.75	15.89	15.13	15.76	15.76	-1.01%	7,103
Jul 10, 2026	15.52	16.10	15.52	15.92	15.92	0.25%	24,089
Jul 9, 2026	15.30	15.95	15.30	15.88	15.88	2.39%	4,211
Jul 8, 2026	16.38	16.38	15.50	15.51	15.51	-1.96%	21,339
Jul 7, 2026	15.87	16.21	15.73	15.82	15.82	-1.00%	18,225
Jul 6, 2026	15.07	16.36	15.07	15.98	15.98	1.91%	64,062
Jul 3, 2026	15.30	15.78	14.93	15.68	15.68	2.89%	39,412
Jul 2, 2026	14.90	15.40	14.71	15.24	15.24	2.70%	21,505
Jul 1, 2026	14.67	15.39	14.67	14.84	14.84	-3.89%	42,258
Jun 30, 2026	16.48	16.48	15.44	15.44	15.44	-4.98%	19,410
Jun 29, 2026	16.47	16.47	15.25	16.25	16.25	1.69%	127,383
Jun 25, 2026	15.98	15.98	15.90	15.98	15.98	4.99%	164,387
Jun 24, 2026	15.22	15.22	15.19	15.22	15.22	4.97%	284,259
Jun 23, 2026	14.69	14.98	14.43	14.50	14.50	-1.56%	27,047
Jun 22, 2026	15.00	15.51	14.69	14.73	14.73	-0.34%	48,773
Jun 19, 2026	14.84	14.99	14.60	14.78	14.78	2.85%	55,927
Jun 18, 2026	14.40	14.50	14.16	14.37	14.37	1.34%	16,384
Jun 17, 2026	13.62	14.30	13.62	14.18	14.18	2.01%	38,151
Jun 16, 2026	13.28	13.94	13.28	13.90	13.90	2.58%	36,362
Jun 15, 2026	13.50	13.70	13.26	13.55	13.55	1.57%	9,277
Jun 12, 2026	13.26	13.34	13.10	13.34	13.34	3.73%	1,035
Jun 11, 2026	13.85	13.85	12.57	12.86	12.86	-5.02%	29,863
Jun 10, 2026	13.23	13.68	13.23	13.54	13.54	2.34%	20,532
Jun 9, 2026	13.29	13.79	13.06	13.23	13.23	-0.82%	14,920
Jun 8, 2026	14.25	14.25	13.27	13.34	13.34	-2.98%	24,168
Jun 5, 2026	13.51	13.90	13.50	13.75	13.75	1.03%	7,616
Jun 4, 2026	13.60	13.90	13.38	13.61	13.61	-0.37%	6,557
Jun 3, 2026	13.61	13.68	13.49	13.66	13.66	0.52%	12,656
Jun 2, 2026	13.75	13.87	13.12	13.59	13.59	-0.80%	6,645
Jun 1, 2026	14.15	14.60	13.56	13.70	13.70	-2.07%	37,888
May 29, 2026	13.79	14.40	13.79	13.99	13.99	1.45%	45,777
May 27, 2026	13.70	14.40	13.23	13.79	13.79	3.14%	82,098
May 26, 2026	13.49	14.89	13.10	13.37	13.37	7.74%	1,375,028
May 25, 2026	12.20	12.49	12.01	12.41	12.41	5.53%	10,410