BOM:530779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.02	16.02	14.55	16.02	16.02	4.98%	84
Jul 29, 2026	15.26	15.26	15.26	15.26	15.26	-	30
Jul 28, 2026	15.25	16.00	15.25	15.26	15.26	-4.63%	73
Jul 22, 2026	15.20	16.00	15.20	16.00	16.00	-	251
Jul 20, 2026	16.00	16.00	16.00	16.00	16.00	-4.59%	4
Jul 15, 2026	15.82	16.77	15.82	16.77	16.77	4.94%	6
Jul 14, 2026	15.98	15.98	15.98	15.98	15.98	4.99%	7
Jul 8, 2026	15.22	15.22	15.22	15.22	15.22	-4.93%	2
Jul 2, 2026	16.01	16.01	15.93	16.01	16.01	-	286
Jun 23, 2026	16.01	16.01	16.01	16.01	16.01	4.98%	109
Jun 22, 2026	15.25	15.25	15.25	15.25	15.25	-4.69%	5
Jun 19, 2026	16.00	16.00	16.00	16.00	16.00	-4.53%	5
Jun 18, 2026	16.76	16.76	16.76	16.76	16.76	-4.77%	5
Jun 16, 2026	17.60	17.60	17.60	17.60	17.60	-4.86%	3
Jun 15, 2026	18.50	18.50	18.50	18.50	18.50	0.71%	1
Jun 11, 2026	18.37	18.37	18.37	18.37	18.37	4.97%	95
Jun 10, 2026	17.50	17.50	17.50	17.50	17.50	-4.94%	4
Jun 9, 2026	18.40	18.41	18.40	18.41	18.41	0.88%	2,101
Jun 4, 2026	19.21	19.21	18.25	18.25	18.25	-5.00%	70
Jun 3, 2026	19.21	19.25	19.21	19.21	19.21	-	1,992
Jun 1, 2026	19.21	19.21	19.21	19.21	19.21	-	20
May 29, 2026	19.21	19.21	19.21	19.21	19.21	-	100
May 25, 2026	20.16	20.16	18.25	19.21	19.21	0.05%	575
May 22, 2026	19.05	21.05	19.05	19.20	19.20	-4.24%	1,646
May 21, 2026	20.00	20.05	20.00	20.05	20.05	-4.61%	3,713
May 20, 2026	23.22	23.22	21.02	21.02	21.02	-4.97%	9,203
May 19, 2026	23.28	23.28	22.12	22.12	22.12	-4.98%	202
May 18, 2026	24.50	24.50	23.28	23.28	23.28	-4.98%	1,345
May 14, 2026	24.50	24.50	24.50	24.50	24.50	1.11%	4
May 13, 2026	24.23	24.23	24.23	24.23	24.23	-4.98%	1
May 8, 2026	24.55	25.50	24.55	25.50	25.50	3.83%	25
May 7, 2026	25.75	25.75	24.56	24.56	24.56	-0.04%	134
May 6, 2026	25.04	25.04	24.57	24.57	24.57	2.98%	19
May 5, 2026	23.90	23.90	23.86	23.86	23.86	4.15%	511
May 4, 2026	22.91	22.91	22.91	22.91	22.91	-4.98%	1,903
Apr 30, 2026	24.11	24.11	24.11	24.11	24.11	-4.97%	3,759
Apr 28, 2026	25.57	25.57	25.37	25.37	25.37	2.42%	53
Apr 27, 2026	26.00	26.00	23.56	24.77	24.77	-0.12%	25
Apr 24, 2026	25.00	25.00	22.80	24.80	24.80	3.51%	221
Apr 23, 2026	23.98	23.98	23.96	23.96	23.96	4.67%	39
Apr 21, 2026	20.75	22.89	20.75	22.89	22.89	4.81%	2,709
Apr 17, 2026	21.15	21.98	21.15	21.84	21.84	3.26%	35
Apr 16, 2026	21.99	21.99	21.15	21.15	21.15	-	605
Apr 15, 2026	21.15	21.15	19.17	21.15	21.15	4.96%	2,346
Apr 13, 2026	20.07	22.16	20.07	20.15	20.15	-4.59%	682
Apr 10, 2026	22.67	23.00	21.12	21.12	21.12	-4.99%	3,727
Apr 9, 2026	22.23	22.23	22.23	22.23	22.23	-5.00%	1,507
Apr 8, 2026	21.61	23.49	21.61	23.40	23.40	2.90%	1,761
Apr 7, 2026	25.12	25.12	22.74	22.74	22.74	-4.97%	10,079
Apr 6, 2026	21.85	24.12	21.85	23.93	23.93	4.09%	4,131