BOM:532640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.26	17.01	16.26	16.97	16.97	4.24%	18,386
Aug 19, 2026	16.25	16.50	16.24	16.28	16.28	1.31%	35
Aug 18, 2026	16.59	16.59	16.07	16.07	16.07	-3.13%	1,250
Aug 17, 2026	16.17	17.20	16.17	16.59	16.59	0.55%	5,261
Aug 14, 2026	16.50	16.50	16.50	16.50	16.50	0.18%	162
Aug 13, 2026	16.01	16.81	16.01	16.47	16.47	2.87%	1,884
Aug 12, 2026	16.22	16.22	16.01	16.01	16.01	-1.29%	223
Aug 11, 2026	16.25	16.25	15.86	16.22	16.22	-0.18%	877
Aug 10, 2026	15.80	16.25	15.62	16.25	16.25	-1.16%	373
Aug 7, 2026	16.62	16.62	16.00	16.44	16.44	0.92%	33
Aug 6, 2026	15.94	16.29	15.94	16.29	16.29	2.20%	526
Aug 5, 2026	15.46	16.66	15.46	15.94	15.94	-0.99%	8,601
Aug 4, 2026	16.50	16.50	16.10	16.10	16.10	-0.62%	253
Aug 3, 2026	15.20	16.77	15.20	16.20	16.20	1.38%	977
Jul 31, 2026	15.98	15.98	15.98	15.98	15.98	-	70
Jul 30, 2026	15.99	16.50	15.20	15.98	15.98	-0.06%	312
Jul 29, 2026	16.30	16.30	15.50	15.99	15.99	2.70%	2,177
Jul 28, 2026	15.93	16.00	15.57	15.57	15.57	-4.83%	1,058
Jul 27, 2026	15.00	16.49	15.00	16.36	16.36	3.87%	9,911
Jul 24, 2026	15.98	15.98	15.50	15.75	15.75	2.67%	17,543
Jul 23, 2026	15.58	15.66	15.19	15.34	15.34	-4.01%	935
Jul 22, 2026	16.68	16.68	15.40	15.98	15.98	0.57%	532
Jul 21, 2026	16.22	16.22	15.89	15.89	15.89	-2.16%	330
Jul 20, 2026	15.75	16.24	15.75	16.24	16.24	2.33%	6
Jul 17, 2026	16.31	16.31	14.90	15.87	15.87	2.12%	1,384
Jul 16, 2026	16.18	16.89	15.50	15.54	15.54	-3.96%	1,395
Jul 15, 2026	15.83	16.53	15.83	16.18	16.18	-2.76%	2
Jul 14, 2026	16.76	16.76	16.32	16.64	16.64	4.20%	124
Jul 13, 2026	16.37	16.90	15.96	15.97	15.97	-4.88%	132
Jul 10, 2026	16.90	16.90	16.79	16.79	16.79	3.20%	501
Jul 9, 2026	16.90	16.90	16.27	16.27	16.27	-2.81%	49
Jul 8, 2026	15.29	16.88	15.28	16.74	16.74	4.10%	1,705
Jul 7, 2026	16.00	16.08	15.72	16.08	16.08	-2.55%	2,084
Jul 6, 2026	17.00	17.30	16.30	16.50	16.50	-3.79%	808
Jul 3, 2026	15.66	17.15	15.66	17.15	17.15	4.07%	655
Jul 2, 2026	16.49	16.49	15.67	16.48	16.48	-0.06%	253
Jul 1, 2026	16.40	16.49	16.07	16.49	16.49	-	79
Jun 30, 2026	16.86	16.86	16.10	16.49	16.49	-1.73%	335
Jun 29, 2026	16.50	16.78	16.50	16.78	16.78	-2.67%	429
Jun 25, 2026	16.81	17.24	16.81	17.24	17.24	2.56%	515
Jun 24, 2026	17.01	17.01	16.80	16.81	16.81	-4.71%	342
Jun 23, 2026	17.33	17.83	16.73	17.64	17.64	3.83%	7,423
Jun 22, 2026	16.62	17.04	16.62	16.99	16.99	0.18%	1,208
Jun 19, 2026	16.96	16.96	16.96	16.96	16.96	-0.47%	1
Jun 18, 2026	17.70	17.70	16.90	17.04	17.04	0.24%	42
Jun 17, 2026	16.95	17.69	16.80	17.00	17.00	0.59%	1,452
Jun 16, 2026	17.15	17.90	16.90	16.90	16.90	-1.00%	1,891
Jun 15, 2026	16.67	17.08	16.41	17.07	17.07	4.92%	3,104
Jun 12, 2026	16.93	16.93	16.11	16.27	16.27	-3.90%	1,522
Jun 10, 2026	15.92	17.00	15.92	16.93	16.93	1.07%	262