BOM:532387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.21	19.57	18.21	18.27	18.27	-0.11%	6
Aug 20, 2026	20.70	20.70	18.05	18.29	18.29	3.33%	515
Aug 19, 2026	17.60	17.80	17.60	17.70	17.70	-3.70%	348
Aug 18, 2026	18.18	18.70	17.73	18.38	18.38	1.60%	5,168
Aug 17, 2026	21.89	21.89	17.77	18.09	18.09	-2.11%	2,577
Aug 14, 2026	18.60	19.00	17.95	18.48	18.48	-0.05%	3,759
Aug 13, 2026	18.44	19.79	17.70	18.49	18.49	-2.17%	1,170
Aug 12, 2026	18.91	19.80	18.59	18.90	18.90	-0.53%	2,364
Aug 11, 2026	20.00	20.00	18.90	19.00	19.00	-4.23%	1,455
Aug 10, 2026	19.60	19.99	18.90	19.84	19.84	-0.80%	3,436
Aug 7, 2026	19.13	20.34	19.13	20.00	20.00	1.06%	1,072
Aug 6, 2026	19.80	20.25	19.11	19.79	19.79	-0.15%	2,300
Aug 5, 2026	19.82	19.82	19.82	19.82	19.82	1.64%	100
Aug 4, 2026	19.80	20.20	19.50	19.50	19.50	-4.74%	8,857
Aug 3, 2026	19.94	20.52	19.50	20.47	20.47	5.30%	1,582
Jul 31, 2026	19.51	19.99	18.93	19.44	19.44	-1.27%	1,910
Jul 30, 2026	19.69	20.00	19.69	19.69	19.69	0.46%	13
Jul 29, 2026	19.93	20.58	19.00	19.60	19.60	-4.16%	656
Jul 28, 2026	19.36	20.46	19.11	20.45	20.45	5.14%	2,540
Jul 27, 2026	19.35	19.85	18.11	19.45	19.45	-2.85%	1,046
Jul 24, 2026	19.62	20.02	19.62	20.02	20.02	4.05%	15
Jul 23, 2026	20.29	20.90	19.15	19.24	19.24	-2.38%	468
Jul 22, 2026	19.35	19.91	19.35	19.71	19.71	-3.81%	625
Jul 21, 2026	20.75	20.75	20.49	20.49	20.49	8.53%	123
Jul 20, 2026	19.99	20.00	18.88	18.88	18.88	-5.60%	543
Jul 17, 2026	20.00	20.00	20.00	20.00	20.00	-0.60%	1
Jul 16, 2026	20.35	20.54	19.60	20.12	20.12	0.45%	4,495
Jul 15, 2026	19.83	21.10	19.24	20.03	20.03	-0.30%	70,711
Jul 14, 2026	22.49	22.49	19.10	20.09	20.09	-2.66%	42,785
Jul 13, 2026	20.00	21.31	20.00	20.64	20.64	1.33%	2,224
Jul 10, 2026	19.36	21.60	19.36	20.37	20.37	-4.55%	178
Jul 9, 2026	20.55	21.99	19.30	21.34	21.34	3.84%	8,497
Jul 8, 2026	22.50	22.50	19.24	20.55	20.55	0.44%	1,003
Jul 7, 2026	21.00	21.38	20.10	20.46	20.46	-2.57%	1,242
Jul 6, 2026	22.50	22.50	20.10	21.00	21.00	-1.87%	4,196
Jul 3, 2026	21.94	21.94	21.40	21.40	21.40	0.05%	161
Jul 2, 2026	21.39	21.39	21.39	21.39	21.39	-0.47%	2,399
Jul 1, 2026	22.28	22.28	21.42	21.49	21.49	-3.55%	328
Jun 30, 2026	21.57	22.28	21.57	22.28	22.28	3.29%	56
Jun 29, 2026	22.94	22.94	21.57	21.57	21.57	-2.84%	301
Jun 25, 2026	23.45	23.49	21.39	22.20	22.20	3.93%	1,215
Jun 24, 2026	21.91	23.32	21.21	21.36	21.36	-3.00%	1,043
Jun 23, 2026	22.14	22.19	21.59	22.02	22.02	-0.68%	1,914
Jun 22, 2026	22.86	23.35	21.68	22.17	22.17	-2.55%	193
Jun 19, 2026	22.76	22.76	22.75	22.75	22.75	3.17%	178
Jun 18, 2026	22.85	22.85	21.93	22.05	22.05	6.11%	235
Jun 17, 2026	21.53	22.74	20.60	20.78	20.78	-0.10%	7,283
Jun 16, 2026	21.47	22.20	20.75	20.80	20.80	-2.62%	279
Jun 15, 2026	22.82	22.82	20.20	21.36	21.36	2.25%	1,633
Jun 12, 2026	20.13	21.48	20.13	20.89	20.89	4.45%	682