BOM:530907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.59	13.71	12.92	13.50	13.50	-0.66%	13,297
Sep 10, 2026	13.59	14.89	13.59	13.59	13.59	-4.97%	10,220
Sep 9, 2026	14.80	14.80	14.30	14.30	14.30	-3.38%	809
Sep 8, 2026	14.16	14.80	14.16	14.80	14.80	-0.54%	1,979
Sep 7, 2026	14.64	14.98	14.23	14.88	14.88	-0.60%	1,062
Sep 4, 2026	15.18	15.18	14.15	14.97	14.97	0.60%	3,104
Sep 3, 2026	14.38	14.94	13.53	14.88	14.88	4.49%	7,872
Sep 2, 2026	14.98	14.98	14.24	14.24	14.24	-4.94%	3,082
Sep 1, 2026	15.00	15.00	14.25	14.98	14.98	-0.13%	3,164
Aug 31, 2026	14.65	15.73	14.63	15.00	15.00	-2.60%	1,752
Aug 28, 2026	14.99	15.50	14.60	15.40	15.40	2.74%	9,111
Aug 27, 2026	14.55	15.00	14.30	14.99	14.99	-0.40%	3,462
Aug 26, 2026	14.49	15.21	13.81	15.05	15.05	3.86%	4,551
Aug 25, 2026	14.92	14.92	14.47	14.49	14.49	-4.80%	506
Aug 24, 2026	15.20	15.22	15.20	15.22	15.22	-	50
Aug 21, 2026	15.01	15.37	14.65	15.22	15.22	-1.30%	5,303
Aug 20, 2026	16.00	16.00	15.42	15.42	15.42	-4.99%	5,538
Aug 19, 2026	16.32	16.32	15.15	16.23	16.23	1.82%	50
Aug 18, 2026	15.26	16.00	15.26	15.94	15.94	-0.75%	57,993
Aug 17, 2026	17.23	17.23	16.05	16.06	16.06	-4.91%	1,575
Aug 14, 2026	16.50	16.99	15.52	16.89	16.89	3.62%	8,478
Aug 13, 2026	16.14	17.70	16.14	16.30	16.30	-4.00%	50
Aug 12, 2026	16.63	17.09	15.49	16.98	16.98	4.17%	7,319
Aug 11, 2026	15.90	16.32	15.90	16.30	16.30	4.82%	4,978
Aug 10, 2026	16.66	16.77	15.52	15.55	15.55	-4.78%	6,805
Aug 7, 2026	15.50	16.66	15.17	16.33	16.33	2.38%	5,187
Aug 6, 2026	15.91	16.69	15.91	15.95	15.95	0.25%	4,039
Aug 5, 2026	14.81	16.00	14.78	15.91	15.91	2.45%	7,449
Aug 4, 2026	15.53	15.53	15.53	15.53	15.53	-4.96%	8,238
Aug 3, 2026	16.35	16.35	16.34	16.34	16.34	-5.00%	1,685
Jul 31, 2026	17.30	17.99	17.20	17.20	17.20	-4.89%	21,374
Jul 30, 2026	32.60	32.60	29.51	30.21	18.08	-2.74%	23,396
Jul 29, 2026	33.00	33.87	30.89	31.06	18.59	-4.46%	15,585
Jul 28, 2026	34.12	34.12	32.00	32.51	19.46	0.03%	56,781
Jul 27, 2026	33.31	33.31	32.00	32.50	19.45	2.43%	64,500
Jul 24, 2026	32.70	32.77	30.00	31.73	18.99	1.67%	24,598
Jul 23, 2026	31.21	31.21	29.31	31.21	18.68	4.98%	5,764
Jul 22, 2026	29.70	29.73	29.70	29.73	17.80	4.98%	2,395
Jul 21, 2026	27.33	28.32	27.33	28.32	16.95	4.97%	1,871
Jul 20, 2026	26.98	26.98	26.98	26.98	16.15	4.98%	2,700
Jul 17, 2026	25.70	25.70	25.70	25.70	15.38	4.98%	100
Jul 16, 2026	24.48	24.48	24.48	24.48	14.65	4.97%	285
Jul 15, 2026	23.32	23.32	23.32	23.32	13.96	5.00%	104
Jul 14, 2026	22.21	22.21	22.21	22.21	13.29	4.96%	1,336
Jul 13, 2026	19.17	21.16	19.17	21.16	12.67	4.96%	1,101
Jul 10, 2026	20.00	20.16	18.36	20.16	12.07	5.00%	5,590
Jul 9, 2026	19.00	19.20	17.46	19.20	11.49	4.52%	3,099
Jul 8, 2026	18.37	18.37	18.37	18.37	11.00	4.97%	83
Jul 6, 2026	18.38	18.38	17.50	17.50	10.48	-4.79%	263
Jul 3, 2026	18.60	18.60	17.13	18.38	11.00	3.49%	423