BOM:530253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.80	11.80	11.21	11.23	11.23	-4.83%	27,715
Jul 29, 2026	11.85	11.85	11.07	11.80	11.80	2.08%	13,647
Jul 28, 2026	12.15	12.15	11.10	11.56	11.56	-0.17%	4,034
Jul 27, 2026	11.58	11.59	11.00	11.58	11.58	4.89%	148,252
Jul 24, 2026	11.50	12.10	10.98	11.04	11.04	-4.42%	24,928
Jul 23, 2026	11.40	11.80	10.90	11.55	11.55	1.32%	243,731
Jul 22, 2026	11.57	11.57	10.70	11.40	11.40	3.35%	7,533
Jul 21, 2026	11.98	11.98	11.00	11.03	11.03	-3.50%	35,211
Jul 20, 2026	12.13	12.13	10.99	11.43	11.43	-1.12%	11,411
Jul 17, 2026	11.82	11.82	10.80	11.56	11.56	1.85%	6,004
Jul 16, 2026	11.91	11.91	10.83	11.35	11.35	-0.44%	35,587
Jul 15, 2026	12.28	12.28	11.40	11.40	11.40	-4.92%	28,937
Jul 14, 2026	12.29	12.29	11.45	11.99	11.99	-0.50%	102,757
Jul 13, 2026	12.04	12.28	11.44	12.05	12.05	0.08%	2,399
Jul 10, 2026	12.20	12.29	11.50	12.04	12.04	0.67%	8,494
Jul 9, 2026	11.95	12.64	11.60	11.96	11.96	-1.89%	16,134
Jul 8, 2026	12.13	12.43	11.31	12.19	12.19	2.52%	4,099
Jul 7, 2026	11.54	12.65	11.54	11.89	11.89	-2.06%	27,066
Jul 6, 2026	13.00	13.19	12.13	12.14	12.14	-4.86%	51,112
Jul 3, 2026	12.93	13.29	12.05	12.76	12.76	0.63%	148,556
Jul 2, 2026	13.25	13.47	12.59	12.68	12.68	-4.30%	31,730
Jul 1, 2026	12.55	13.69	12.55	13.25	13.25	0.30%	123,971
Jun 30, 2026	13.88	13.88	13.21	13.21	13.21	-4.96%	15,768
Jun 29, 2026	13.67	14.64	13.26	13.90	13.90	-0.36%	42,084
Jun 25, 2026	13.90	14.00	13.50	13.95	13.95	-0.29%	151,423
Jun 24, 2026	13.85	14.10	12.91	13.99	13.99	3.02%	101,796
Jun 23, 2026	14.95	14.95	12.95	13.58	13.58	-5.56%	163,096
Jun 22, 2026	15.47	15.47	13.86	14.38	14.38	-2.04%	189,362
Jun 19, 2026	14.70	15.15	14.01	14.68	14.68	-0.20%	63,153
Jun 18, 2026	14.37	14.80	14.00	14.71	14.71	4.40%	207,568
Jun 17, 2026	13.99	14.25	12.75	14.09	14.09	2.55%	247,024
Jun 16, 2026	13.65	15.26	13.65	13.74	13.74	-1.01%	221,310
Jun 15, 2026	14.90	14.90	13.01	13.88	13.88	-1.77%	231,310
Jun 12, 2026	14.60	15.40	13.30	14.13	14.13	-1.26%	24,996
Jun 11, 2026	14.99	15.15	13.40	14.31	14.31	-2.65%	208,080
Jun 10, 2026	16.10	16.10	14.70	14.70	14.70	-5.53%	162,044
Jun 9, 2026	16.27	16.52	15.32	15.56	15.56	3.60%	346,302
Jun 8, 2026	14.08	15.48	14.08	15.02	15.02	6.68%	484,251
Jun 5, 2026	12.94	14.27	12.92	14.08	14.08	8.47%	322,179
Jun 4, 2026	12.59	13.20	11.99	12.98	12.98	2.85%	212,862
Jun 3, 2026	12.79	12.79	11.86	12.62	12.62	1.12%	257,344
Jun 2, 2026	12.75	12.75	12.10	12.48	12.48	0.24%	28,358
Jun 1, 2026	13.09	13.09	12.40	12.45	12.45	-0.40%	3,944
May 29, 2026	13.31	13.31	12.17	12.50	12.50	-1.42%	24,716
May 27, 2026	12.35	12.90	12.15	12.68	12.68	2.59%	12,481
May 26, 2026	13.44	13.44	12.34	12.36	12.36	-4.78%	33,962
May 25, 2026	13.27	13.45	12.39	12.98	12.98	-	9,023
May 22, 2026	13.28	13.28	12.66	12.98	12.98	1.56%	15,182
May 21, 2026	13.36	13.84	12.71	12.78	12.78	-3.91%	29,759
May 20, 2026	12.35	13.57	12.29	13.30	13.30	2.86%	59,958