BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.85	10.95	10.50	10.58	10.58	-0.28%	3,516
Aug 20, 2026	10.50	10.98	10.15	10.61	10.61	0.47%	16,664
Aug 19, 2026	11.10	11.10	10.43	10.56	10.56	-1.49%	7,964
Aug 18, 2026	11.59	11.59	10.21	10.72	10.72	-5.63%	61,877
Aug 17, 2026	11.19	11.75	10.51	11.36	11.36	-0.53%	19,354
Aug 14, 2026	11.48	11.75	10.71	11.42	11.42	0.71%	35,802
Aug 13, 2026	11.19	11.50	10.66	11.34	11.34	3.56%	7,152
Aug 12, 2026	11.30	11.45	9.70	10.95	10.95	-3.10%	36,766
Aug 11, 2026	10.71	11.32	10.71	11.30	11.30	5.51%	3,495
Aug 10, 2026	11.00	11.04	10.61	10.71	10.71	-3.43%	10,120
Aug 7, 2026	11.71	11.71	10.85	11.09	11.09	-1.42%	9,345
Aug 6, 2026	12.00	12.00	11.01	11.25	11.25	-7.02%	28,156
Aug 5, 2026	12.30	12.30	11.55	12.10	12.10	2.11%	5,709
Aug 4, 2026	12.05	12.06	11.25	11.85	11.85	-1.25%	15,912
Aug 3, 2026	12.32	12.32	11.80	12.00	12.00	-2.60%	11,348
Jul 31, 2026	13.45	13.45	12.05	12.32	12.32	-0.56%	30,447
Jul 30, 2026	12.15	12.50	11.13	12.39	12.39	6.08%	45,234
Jul 29, 2026	11.10	11.74	10.90	11.68	11.68	5.23%	10,860
Jul 28, 2026	11.60	12.30	11.03	11.10	11.10	-3.98%	15,444
Jul 27, 2026	11.11	11.74	10.51	11.56	11.56	4.05%	23,078
Jul 24, 2026	10.10	11.20	10.10	11.11	11.11	3.54%	11,593
Jul 23, 2026	10.54	10.88	10.03	10.73	10.73	-0.19%	12,851
Jul 22, 2026	11.40	11.40	10.22	10.75	10.75	-5.29%	80,914
Jul 21, 2026	11.85	11.85	10.81	11.35	11.35	0.27%	2,157
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