BOM:532324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.50	14.64	14.10	14.22	14.22	-1.73%	1,784
Aug 20, 2026	14.40	14.53	13.36	14.47	14.47	-0.41%	6,523
Aug 19, 2026	14.50	14.95	13.92	14.53	14.53	-1.09%	2,420
Aug 18, 2026	14.52	14.85	14.40	14.69	14.69	0.27%	232
Aug 17, 2026	15.11	15.38	14.50	14.65	14.65	-3.04%	3,476
Aug 14, 2026	15.11	15.11	15.11	15.11	15.11	2.03%	1
Aug 12, 2026	15.11	15.11	14.69	14.81	14.81	-1.99%	344
Aug 11, 2026	15.17	15.17	15.11	15.11	15.11	2.58%	75
Aug 10, 2026	14.74	14.74	14.70	14.73	14.73	0.20%	71
Aug 7, 2026	14.68	14.74	14.62	14.70	14.70	0.14%	372
Aug 6, 2026	14.99	14.99	14.60	14.68	14.68	-2.07%	3,119
Aug 5, 2026	15.20	15.20	14.60	14.99	14.99	-2.09%	2,350
Aug 4, 2026	14.91	15.31	14.85	15.31	15.31	2.75%	563
Aug 3, 2026	15.09	15.40	14.89	14.90	14.90	-1.46%	4,173
Jul 31, 2026	15.40	15.78	14.88	15.12	15.12	-0.59%	1,399
Jul 30, 2026	15.10	15.32	15.00	15.21	15.21	0.40%	889
Jul 29, 2026	15.15	15.15	15.15	15.15	15.15	-0.98%	952
Jul 27, 2026	15.63	15.63	15.30	15.30	15.30	0.33%	24
Jul 24, 2026	15.28	15.76	15.20	15.25	15.25	-0.20%	3,337
Jul 23, 2026	15.43	16.10	15.28	15.28	15.28	0.46%	2,570
Jul 22, 2026	15.70	15.70	14.53	15.21	15.21	1.33%	2,861
Jul 21, 2026	15.11	15.11	15.01	15.01	15.01	-0.13%	2,110
Jul 20, 2026	15.20	15.56	15.03	15.03	15.03	-1.96%	923
Jul 17, 2026	15.59	15.60	15.30	15.33	15.33	2.20%	2,014
Jul 16, 2026	15.19	15.50	15.00	15.00	15.00	-0.79%	2,898
Jul 15, 2026	15.11	15.49	15.11	15.12	15.12	-3.01%	2,623
Jul 14, 2026	15.11	15.80	15.11	15.59	15.59	-2.26%	12,157
Jul 13, 2026	15.57	16.59	15.23	15.95	15.95	2.51%	2,393
Jul 10, 2026	15.50	15.99	15.35	15.56	15.56	1.50%	1,621
Jul 9, 2026	15.55	16.04	15.33	15.33	15.33	-1.73%	6,544
Jul 8, 2026	15.75	16.15	15.30	15.60	15.60	-2.38%	2,906
Jul 7, 2026	15.90	16.51	15.60	15.98	15.98	-5.05%	1,930
Jul 6, 2026	16.30	17.10	16.00	16.83	16.83	3.25%	3,128
Jul 3, 2026	16.65	17.74	16.28	16.30	16.30	-4.12%	10,266
Jul 2, 2026	17.10	17.10	16.62	17.00	17.00	-0.64%	1,098
Jul 1, 2026	17.05	17.87	16.85	17.11	17.11	-2.62%	6,720
Jun 30, 2026	19.85	19.85	17.06	17.57	17.57	-4.04%	55,909
Jun 29, 2026	16.26	18.90	16.25	18.31	18.31	16.25%	65,514
Jun 25, 2026	15.74	17.00	15.66	15.75	15.75	1.61%	1,724
Jun 24, 2026	15.50	15.65	15.50	15.50	15.50	1.24%	1,550
Jun 23, 2026	15.26	15.80	15.25	15.31	15.31	0.66%	10,295
Jun 22, 2026	15.50	15.50	15.11	15.21	15.21	-0.46%	154
Jun 19, 2026	16.16	16.16	15.14	15.28	15.28	0.53%	859
Jun 18, 2026	15.62	15.62	15.02	15.20	15.20	-2.63%	561
Jun 17, 2026	15.67	15.67	15.23	15.61	15.61	2.63%	535
Jun 16, 2026	15.29	15.29	15.18	15.21	15.21	-3.49%	1,065
Jun 15, 2026	17.50	17.50	15.70	15.76	15.76	4.72%	255
Jun 12, 2026	15.32	15.43	15.05	15.05	15.05	-1.44%	3,561
Jun 11, 2026	15.35	15.98	14.60	15.27	15.27	-3.11%	7,550
Jun 10, 2026	16.21	16.68	15.63	15.76	15.76	0.25%	2,137