BOM:532649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.56	10.74	10.16	10.63	10.63	3.61%	76,519
Aug 20, 2026	10.25	10.75	10.20	10.26	10.26	-3.66%	18,832
Aug 19, 2026	10.76	10.95	10.40	10.65	10.65	-0.09%	23,136
Aug 18, 2026	11.23	11.55	10.63	10.66	10.66	-4.74%	19,774
Aug 17, 2026	11.00	11.62	11.00	11.19	11.19	-0.71%	39,884
Aug 14, 2026	11.76	11.83	11.27	11.27	11.27	-	33,281
Aug 13, 2026	11.11	11.27	11.10	11.27	11.27	4.93%	7,507
Aug 12, 2026	10.55	10.85	10.50	10.74	10.74	1.80%	21,375
Aug 11, 2026	10.57	10.60	10.30	10.55	10.55	-0.19%	20,893
Aug 10, 2026	10.40	10.60	10.40	10.57	10.57	-0.28%	5,498
Aug 7, 2026	10.69	10.69	10.51	10.60	10.60	2.02%	1,565
Aug 6, 2026	10.73	10.74	10.35	10.39	10.39	-1.61%	22,383
Aug 5, 2026	10.53	10.78	10.52	10.56	10.56	0.48%	8,158
Aug 4, 2026	10.84	10.84	10.51	10.51	10.51	-1.87%	12,727
Aug 3, 2026	10.21	10.95	10.21	10.71	10.71	0.85%	26,702
Jul 31, 2026	10.00	10.68	10.00	10.62	10.62	4.32%	6,979
Jul 30, 2026	10.20	10.20	10.01	10.18	10.18	-0.20%	6,457
Jul 29, 2026	10.35	10.35	10.02	10.20	10.20	-0.29%	5,972
Jul 28, 2026	10.06	10.45	10.06	10.23	10.23	-1.82%	8,020
Jul 27, 2026	10.12	10.49	10.12	10.42	10.42	1.17%	5,609
Jul 24, 2026	10.48	10.48	10.04	10.30	10.30	-1.72%	18,208
Jul 23, 2026	10.70	10.70	10.11	10.48	10.48	-0.10%	4,310
Jul 22, 2026	10.74	10.79	10.31	10.49	10.49	-2.42%	25,448
Jul 21, 2026	10.81	10.95	10.62	10.75	10.75	-1.83%	9,746
Jul 20, 2026	10.91	11.10	10.75	10.95	10.95	1.39%	7,618
Jul 17, 2026	11.00	11.18	10.80	10.80	10.80	-2.17%	14,979
Jul 16, 2026	10.70	11.18	10.70	11.04	11.04	1.56%	1,550
Jul 15, 2026	11.19	11.37	10.80	10.87	10.87	-2.07%	31,695
Jul 14, 2026	10.95	11.44	10.90	11.10	11.10	0.09%	15,977
Jul 13, 2026	11.29	11.44	11.06	11.09	11.09	-0.54%	6,933
Jul 10, 2026	11.37	11.37	11.05	11.15	11.15	-0.18%	4,683
Jul 9, 2026	11.27	11.40	11.01	11.17	11.17	0.09%	14,767
Jul 8, 2026	11.22	11.46	11.15	11.16	11.16	-0.45%	22,870
Jul 7, 2026	11.60	11.63	11.21	11.21	11.21	-3.11%	35,369
Jul 6, 2026	11.47	11.85	11.32	11.57	11.57	-2.36%	17,324
Jul 3, 2026	11.82	11.98	11.62	11.85	11.85	-	15,030
Jul 2, 2026	11.58	11.94	11.58	11.85	11.85	2.16%	23,023
Jul 1, 2026	11.27	11.80	11.27	11.60	11.60	-0.43%	10,149
Jun 30, 2026	11.75	11.84	11.35	11.65	11.65	-0.85%	30,430
Jun 29, 2026	11.51	12.08	11.17	11.75	11.75	2.09%	129,273
Jun 25, 2026	11.68	11.73	11.21	11.51	11.51	-1.46%	28,596
Jun 24, 2026	11.30	11.73	11.15	11.68	11.68	1.39%	8,942
Jun 23, 2026	11.87	11.97	11.50	11.52	11.52	-2.95%	25,744
Jun 22, 2026	11.30	11.93	11.27	11.87	11.87	3.22%	21,488
Jun 19, 2026	11.41	11.63	11.36	11.50	11.50	-	12,447
Jun 18, 2026	12.15	12.35	11.45	11.50	11.50	-4.56%	27,883
Jun 17, 2026	12.27	12.27	11.56	12.05	12.05	2.90%	12,218
Jun 16, 2026	11.89	11.89	11.70	11.71	11.71	-1.35%	4,130
Jun 15, 2026	11.58	11.93	11.32	11.87	11.87	0.76%	11,367
Jun 12, 2026	11.48	11.82	11.20	11.78	11.78	4.62%	57,368