BOM:531033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.50	15.50	14.82	15.35	15.35	-1.60%	856
Aug 13, 2026	15.60	15.60	15.60	15.60	15.60	-1.27%	140
Aug 12, 2026	15.98	15.98	15.80	15.80	15.80	3.81%	10
Aug 11, 2026	15.23	15.23	15.00	15.22	15.22	-0.13%	865
Aug 10, 2026	15.24	15.24	14.50	15.24	15.24	-	257
Aug 7, 2026	15.25	15.25	15.24	15.24	15.24	0.13%	1,166
Aug 6, 2026	15.00	15.22	15.00	15.22	15.22	4.60%	1,657
Aug 5, 2026	15.00	15.07	14.55	14.55	14.55	-3.00%	985
Aug 4, 2026	15.30	15.30	15.00	15.00	15.00	-1.45%	1,017
Aug 3, 2026	16.32	16.32	14.43	15.22	15.22	-4.87%	212
Jul 31, 2026	16.25	16.25	15.99	16.00	16.00	5.75%	36
Jul 30, 2026	15.60	15.66	14.07	15.13	15.13	-2.70%	27,519
Jul 29, 2026	15.10	16.30	14.00	15.55	15.55	2.98%	8,017
Jul 28, 2026	16.70	16.70	15.08	15.10	15.10	-9.85%	5,772
Jul 27, 2026	16.75	16.75	16.75	16.75	16.75	-	501
Jul 24, 2026	16.75	16.75	16.75	16.75	16.75	-0.65%	26
Jul 23, 2026	16.86	16.86	16.86	16.86	16.86	0.96%	2
Jul 22, 2026	17.50	17.50	14.52	16.70	16.70	3.53%	309
Jul 21, 2026	16.10	16.13	16.10	16.13	16.13	-	174
Jul 20, 2026	16.13	16.13	16.05	16.13	16.13	-	395
Jul 17, 2026	17.38	17.38	16.13	16.13	16.13	0.50%	3,868
Jul 16, 2026	15.50	17.20	15.50	16.05	16.05	2.56%	699
Jul 15, 2026	15.58	15.65	15.58	15.65	15.65	0.45%	101
Jul 14, 2026	15.50	15.58	15.50	15.58	15.58	-0.13%	605
Jul 10, 2026	15.18	15.60	15.18	15.60	15.60	-5.85%	164
Jul 8, 2026	16.57	16.57	16.57	16.57	16.57	-	50
Jul 7, 2026	16.57	17.49	16.57	16.57	16.57	0.49%	205
Jul 6, 2026	15.71	17.19	15.16	16.49	16.49	4.96%	1,888
Jul 3, 2026	18.64	18.64	15.47	15.71	15.71	-7.32%	12,238
Jul 2, 2026	15.90	17.00	15.90	16.95	16.95	9.64%	7,089
Jul 1, 2026	15.27	16.00	15.26	15.46	15.46	-8.52%	526
Jun 29, 2026	17.50	17.50	16.90	16.90	16.90	0.90%	502
Jun 25, 2026	16.01	16.90	16.01	16.75	16.75	4.62%	779
Jun 24, 2026	16.50	16.50	16.01	16.01	16.01	1.01%	425
Jun 23, 2026	15.85	15.85	15.85	15.85	15.85	1.60%	83
Jun 22, 2026	17.00	17.00	15.60	15.60	15.60	-8.24%	102
Jun 18, 2026	16.81	17.00	15.35	17.00	17.00	0.65%	137
Jun 17, 2026	16.89	16.89	16.89	16.89	16.89	-1.23%	204
Jun 16, 2026	17.32	17.32	17.10	17.10	17.10	4.78%	500
Jun 15, 2026	16.80	17.69	15.78	16.32	16.32	-6.15%	1,759
Jun 12, 2026	17.49	17.49	16.90	17.39	17.39	2.90%	5,143
Jun 11, 2026	16.15	17.63	16.15	16.90	16.90	-5.80%	3,895
Jun 10, 2026	18.00	18.00	17.94	17.94	17.94	1.93%	22
Jun 9, 2026	17.90	17.90	16.50	17.60	17.60	6.67%	1,307
Jun 8, 2026	16.45	16.50	15.00	16.50	16.50	9.93%	3,706
Jun 5, 2026	14.47	15.01	14.47	15.01	15.01	-6.19%	302
Jun 4, 2026	16.10	16.10	15.32	16.00	16.00	-0.56%	887
Jun 3, 2026	16.10	16.10	15.53	16.09	16.09	-1.11%	1,082
Jun 2, 2026	16.19	16.27	16.19	16.27	16.27	-0.49%	1,305
Jun 1, 2026	16.30	16.80	15.32	16.35	16.35	2.19%	1,231