BOM:531624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	6.60	6.68	6.26	6.39	6.39	-1.39%	10,694
Sep 16, 2026	6.49	6.60	6.25	6.48	6.48	0.78%	2,702
Sep 15, 2026	6.60	6.60	6.15	6.43	6.43	1.26%	9,585
Sep 11, 2026	6.30	6.46	6.27	6.35	6.35	-1.09%	2,332
Sep 10, 2026	6.49	6.49	6.40	6.42	6.42	-1.08%	353
Sep 9, 2026	6.51	6.53	6.31	6.49	6.49	0.15%	1,531
Sep 8, 2026	6.49	6.55	6.35	6.48	6.48	0.62%	101
Sep 7, 2026	6.27	6.69	6.27	6.44	6.44	-2.28%	4,062
Sep 4, 2026	6.56	6.65	6.51	6.59	6.59	-1.49%	5,923
Sep 3, 2026	6.84	6.84	6.55	6.69	6.69	1.06%	2,997
Sep 2, 2026	6.89	6.89	6.61	6.62	6.62	-2.07%	10,447
Sep 1, 2026	6.60	6.83	6.60	6.76	6.76	0.45%	11,061
Aug 31, 2026	6.99	6.99	6.65	6.73	6.73	-2.60%	6,425
Aug 28, 2026	6.98	6.99	6.86	6.91	6.91	-0.14%	9,693
Aug 27, 2026	6.94	6.99	6.80	6.92	6.92	-0.29%	47,972
Aug 26, 2026	6.82	7.09	6.69	6.94	6.94	1.31%	32,404
Aug 25, 2026	6.62	6.90	6.62	6.85	6.85	0.74%	72,509
Aug 24, 2026	6.70	6.84	6.42	6.80	6.80	0.74%	100,287
Aug 21, 2026	6.75	6.80	6.40	6.75	6.75	0.90%	23,486
Aug 20, 2026	7.09	7.09	6.62	6.69	6.69	-3.88%	38,392
Aug 19, 2026	7.14	7.14	6.91	6.96	6.96	0.72%	44,000
Aug 18, 2026	6.71	6.94	6.69	6.91	6.91	3.44%	48,841
Aug 17, 2026	6.38	6.74	6.38	6.68	6.68	3.25%	27,714
Aug 14, 2026	6.18	6.56	6.18	6.47	6.47	2.54%	13,943
Aug 13, 2026	6.25	6.32	6.15	6.31	6.31	4.82%	32,536
Aug 12, 2026	6.04	6.27	6.01	6.02	6.02	0.17%	547
Aug 11, 2026	6.20	6.20	5.82	6.01	6.01	-0.17%	1,190
Aug 10, 2026	6.49	6.49	5.99	6.02	6.02	-3.22%	69,806
Aug 7, 2026	6.10	6.31	6.10	6.22	6.22	-0.80%	8,616
Aug 6, 2026	5.89	6.29	5.89	6.27	6.27	6.09%	6,968
Aug 5, 2026	6.10	6.26	5.76	5.91	5.91	-3.59%	5,328
Aug 4, 2026	6.11	6.14	6.00	6.13	6.13	2.00%	1,204
Aug 3, 2026	5.80	6.19	5.80	6.01	6.01	-3.38%	11,169
Jul 31, 2026	6.30	6.44	5.71	6.22	6.22	-0.64%	15,583
Jul 30, 2026	6.25	6.30	5.84	6.26	6.26	0.16%	11,458
Jul 29, 2026	6.43	6.45	6.20	6.25	6.25	-0.48%	6,096
Jul 28, 2026	6.48	6.48	6.28	6.28	6.28	-1.10%	9,604
Jul 27, 2026	6.54	6.56	6.21	6.35	6.35	-0.78%	10,018
Jul 24, 2026	6.42	6.55	6.28	6.40	6.40	-2.44%	21,228
Jul 23, 2026	6.45	6.70	6.45	6.56	6.56	-0.61%	34,575
Jul 22, 2026	6.02	6.80	6.02	6.60	6.60	2.96%	92,181
Jul 21, 2026	6.75	6.80	6.40	6.41	6.41	-2.73%	27,638
Jul 20, 2026	6.22	6.69	6.08	6.59	6.59	7.15%	64,605
Jul 17, 2026	6.79	6.79	6.11	6.15	6.15	-8.75%	86,592
Jul 16, 2026	7.51	7.51	6.72	6.74	6.74	-8.42%	103,857
Jul 15, 2026	7.20	7.70	7.18	7.36	7.36	3.95%	138,702
Jul 14, 2026	6.89	7.64	6.38	7.08	7.08	11.15%	361,760
Jul 13, 2026	6.12	6.45	6.12	6.37	6.37	8.33%	86,663
Jul 10, 2026	5.42	6.08	5.06	5.88	5.88	15.98%	79,305
Jul 9, 2026	5.19	5.55	5.01	5.07	5.07	-0.39%	14,298