BOM:532628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.60	23.10	21.60	23.10	23.10	5.00%	14,720
Aug 20, 2026	22.50	23.00	21.96	22.00	22.00	-4.80%	121,798
Aug 19, 2026	23.15	23.94	23.11	23.11	23.11	-4.98%	44,496
Aug 18, 2026	25.61	25.61	24.32	24.32	24.32	-4.96%	76,014
Aug 17, 2026	27.20	27.24	25.50	25.59	25.59	-4.30%	45,006
Aug 14, 2026	26.66	27.00	25.50	26.74	26.74	-0.37%	129,165
Aug 13, 2026	27.47	27.48	25.45	26.84	26.84	-1.90%	101,031
Aug 12, 2026	27.59	27.78	26.63	27.36	27.36	-0.91%	138,499
Aug 11, 2026	27.19	27.69	26.99	27.61	27.61	1.17%	137,439
Aug 10, 2026	25.94	27.40	25.15	27.29	27.29	6.19%	285,070
Aug 7, 2026	25.40	25.92	25.20	25.70	25.70	0.78%	110,164
Aug 6, 2026	25.44	25.65	24.78	25.50	25.50	1.67%	116,337
Aug 5, 2026	25.54	25.79	23.35	25.08	25.08	-0.12%	274,448
Aug 4, 2026	24.52	25.30	24.35	25.11	25.11	3.04%	151,697
Aug 3, 2026	23.43	25.02	23.43	24.37	24.37	5.09%	193,621
Jul 31, 2026	22.56	23.30	22.30	23.19	23.19	2.79%	85,631
Jul 30, 2026	22.00	22.70	21.50	22.56	22.56	2.08%	56,341
Jul 29, 2026	21.97	22.35	21.16	22.10	22.10	0.59%	179,123
Jul 28, 2026	20.70	22.18	20.33	21.97	21.97	6.14%	352,712
Jul 27, 2026	20.00	21.30	19.60	20.70	20.70	5.24%	357,315
Jul 24, 2026	20.10	20.23	19.49	19.67	19.67	-3.81%	628,151
Jul 23, 2026	20.37	20.89	19.90	20.45	20.45	2.56%	165,451
Jul 22, 2026	19.15	20.10	19.09	19.94	19.94	4.40%	150,203
Jul 21, 2026	18.80	19.25	18.49	19.10	19.10	1.65%	80,985
Jul 20, 2026	18.39	18.94	18.32	18.79	18.79	2.57%	117,760
Jul 17, 2026	18.35	18.55	18.09	18.32	18.32	1.10%	24,811
Jul 16, 2026	18.20	18.35	18.00	18.12	18.12	0.17%	13,331
Jul 15, 2026	18.30	18.30	17.94	18.09	18.09	-0.33%	21,865
Jul 14, 2026	18.70	18.75	18.00	18.15	18.15	-2.94%	26,903
Jul 13, 2026	18.01	18.88	17.74	18.70	18.70	-0.43%	50,690
Jul 10, 2026	18.49	19.45	18.23	18.78	18.78	3.07%	121,153
Jul 9, 2026	18.50	18.51	18.12	18.22	18.22	0.50%	47,911
Jul 8, 2026	17.98	18.73	17.82	18.13	18.13	3.78%	147,364
Jul 7, 2026	17.40	17.64	17.30	17.47	17.47	-0.34%	16,896
Jul 6, 2026	18.28	18.28	17.40	17.53	17.53	-1.41%	14,573
Jul 3, 2026	17.20	17.90	17.20	17.78	17.78	1.89%	50,402
Jul 2, 2026	16.80	17.85	16.80	17.45	17.45	1.57%	43,887
Jul 1, 2026	17.69	17.69	17.12	17.18	17.18	0.17%	9,642
Jun 30, 2026	17.10	17.29	17.06	17.15	17.15	-0.81%	34,839
Jun 29, 2026	17.67	17.67	17.05	17.29	17.29	0.29%	13,776
Jun 25, 2026	17.00	17.65	17.00	17.24	17.24	-0.40%	14,635
Jun 24, 2026	17.30	17.44	17.05	17.31	17.31	-0.52%	53,983
Jun 23, 2026	17.71	17.71	17.03	17.40	17.40	0.23%	16,856
Jun 22, 2026	17.37	17.94	17.31	17.36	17.36	0.17%	46,719
Jun 19, 2026	17.72	17.73	17.27	17.33	17.33	-0.17%	26,235
Jun 18, 2026	17.96	17.96	17.21	17.36	17.36	-0.74%	32,554
Jun 17, 2026	16.50	17.78	16.50	17.49	17.49	-1.19%	28,397
Jun 16, 2026	18.00	18.01	17.55	17.70	17.70	-	25,610
Jun 15, 2026	17.54	18.20	17.54	17.70	17.70	2.91%	81,389
Jun 12, 2026	17.22	17.49	16.96	17.20	17.20	0.94%	43,389