BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.90	11.39	10.71	11.32	11.32	0.71%	4,131
Jul 17, 2026	10.55	11.30	10.55	11.24	11.24	1.72%	2,654
Jul 16, 2026	11.40	11.40	11.03	11.05	11.05	-3.07%	17,769
Jul 15, 2026	10.99	11.44	10.80	11.40	11.40	1.42%	28,813
Jul 14, 2026	11.16	11.44	10.65	11.24	11.24	0.63%	13,239
Jul 13, 2026	11.30	11.40	11.00	11.17	11.17	1.27%	2,904
Jul 10, 2026	11.08	11.33	11.02	11.03	11.03	-	11,848
Jul 9, 2026	11.01	11.30	11.01	11.03	11.03	0.18%	5,356
Jul 8, 2026	11.34	11.37	10.99	11.01	11.01	-3.17%	38,776
Jul 7, 2026	11.35	11.48	11.00	11.37	11.37	0.18%	8,776
Jul 6, 2026	11.50	11.85	11.08	11.35	11.35	-0.79%	11,296
Jul 3, 2026	11.50	11.55	11.05	11.44	11.44	0.62%	11,171
Jul 2, 2026	11.02	11.73	11.01	11.37	11.37	-0.09%	6,989
Jul 1, 2026	11.54	11.54	11.23	11.38	11.38	-1.90%	8,141
Jun 30, 2026	12.00	12.00	11.19	11.60	11.60	-1.44%	94,148
Jun 29, 2026	12.69	12.69	11.77	11.77	11.77	-4.93%	161,299
Jun 25, 2026	12.75	12.75	12.10	12.38	12.38	-0.16%	4,597
Jun 24, 2026	12.05	12.60	12.05	12.40	12.40	-2.13%	36,060
Jun 23, 2026	13.45	13.45	12.26	12.67	12.67	-1.78%	46,122
Jun 22, 2026	13.90	13.90	12.81	12.90	12.90	-3.95%	29,575
Jun 19, 2026	13.50	13.70	13.05	13.43	13.43	2.52%	3,762
Jun 18, 2026	13.08	13.75	13.08	13.10	13.10	-0.30%	13,136
Jun 17, 2026	14.00	14.00	12.86	13.14	13.14	-1.72%	45,910
Jun 16, 2026	13.89	13.89	12.85	13.37	13.37	0.45%	8,964
Jun 15, 2026	13.55	14.18	13.21	13.31	13.31	-1.48%	23,135
Jun 12, 2026	13.05	13.74	12.81	13.51	13.51	0.52%	4,540
Jun 11, 2026	13.00	13.72	13.00	13.44	13.44	2.13%	3,726
Jun 10, 2026	13.05	13.50	13.01	13.16	13.16	0.92%	7,365
Jun 9, 2026	13.50	13.50	13.01	13.04	13.04	-0.08%	2,170
Jun 8, 2026	13.93	13.93	13.04	13.05	13.05	-3.33%	4,895
Jun 5, 2026	13.20	13.50	13.01	13.50	13.50	0.07%	11,260
Jun 4, 2026	13.54	13.54	13.01	13.49	13.49	-0.07%	2,628
Jun 3, 2026	13.98	13.98	13.02	13.50	13.50	-0.95%	3,204
Jun 2, 2026	13.95	14.00	13.61	13.63	13.63	-4.75%	24,425
Jun 1, 2026	14.32	14.32	14.00	14.31	14.31	-0.07%	8,588
May 29, 2026	14.90	14.90	14.10	14.32	14.32	-1.92%	11,093
May 27, 2026	15.33	15.33	14.45	14.60	14.60	-1.55%	60,928
May 26, 2026	15.40	15.44	14.65	14.83	14.83	0.82%	53,727
May 25, 2026	14.99	14.99	14.40	14.71	14.71	2.15%	41,963
May 22, 2026	14.16	14.57	13.31	14.40	14.40	3.75%	35,888
May 21, 2026	13.70	13.90	13.15	13.88	13.88	4.28%	16,100
May 20, 2026	13.90	13.90	13.13	13.31	13.31	-2.13%	13,634
May 19, 2026	14.19	14.19	13.05	13.60	13.60	0.37%	32,996
May 18, 2026	13.45	13.55	13.19	13.55	13.55	-0.29%	13,260
May 15, 2026	13.81	13.81	13.31	13.59	13.59	-2.58%	1,282
May 14, 2026	13.98	13.98	13.60	13.95	13.95	-0.21%	12,682
May 13, 2026	14.10	14.10	13.77	13.98	13.98	-0.14%	13,488
May 12, 2026	14.05	14.30	13.76	14.00	14.00	-2.10%	14,956
May 11, 2026	14.44	14.44	14.18	14.30	14.30	-0.97%	14,879
May 8, 2026	14.38	14.45	14.00	14.44	14.44	0.42%	22,003