BOM:532738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.47	9.55	9.31	9.54	9.54	1.71%	28,527
Jul 30, 2026	9.15	9.46	9.00	9.38	9.38	2.51%	5,056
Jul 29, 2026	9.47	9.47	9.00	9.15	9.15	-0.54%	17,286
Jul 28, 2026	9.00	9.48	8.88	9.20	9.20	-0.97%	37,184
Jul 27, 2026	9.81	9.81	9.12	9.29	9.29	-3.23%	96,829
Jul 24, 2026	9.40	9.89	9.40	9.60	9.60	-2.54%	14,140
Jul 23, 2026	9.36	9.95	9.34	9.85	9.85	0.92%	17,585
Jul 22, 2026	10.69	10.69	9.76	9.76	9.76	-4.97%	36,677
Jul 21, 2026	9.36	10.33	9.35	10.27	10.27	4.37%	117,689
Jul 20, 2026	10.12	10.28	9.84	9.84	9.84	-4.93%	57,044
Jul 17, 2026	11.38	11.38	10.35	10.35	10.35	-4.96%	46,834
Jul 16, 2026	11.35	11.35	10.79	10.89	10.89	-4.05%	71,167
Jul 15, 2026	11.79	12.00	11.35	11.35	11.35	-4.94%	44,794
Jul 14, 2026	12.83	12.97	11.76	11.94	11.94	-3.48%	94,787
Jul 13, 2026	11.44	12.37	11.44	12.37	12.37	4.92%	86,929
Jul 10, 2026	10.69	11.81	10.69	11.79	11.79	4.80%	179,742
Jul 9, 2026	11.25	11.25	11.25	11.25	11.25	-4.98%	6,847
Jul 8, 2026	11.84	11.84	11.84	11.84	11.84	-4.98%	24,442
Jul 7, 2026	12.48	12.60	12.46	12.46	12.46	-4.96%	9,347
Jul 6, 2026	14.03	14.03	13.11	13.11	13.11	-5.00%	68,856
Jul 3, 2026	12.66	13.81	12.51	13.80	13.80	4.86%	231,466
Jul 2, 2026	13.22	13.73	13.16	13.16	13.16	-4.98%	87,325
Jul 1, 2026	14.99	14.99	13.85	13.85	13.85	-4.94%	133,129
Jun 30, 2026	15.88	15.88	14.57	14.57	14.57	-4.96%	229,445
Jun 29, 2026	17.36	17.88	15.32	15.33	15.33	-9.93%	134,044
Jun 25, 2026	18.37	18.47	16.88	17.02	17.02	-7.10%	27,177
Jun 24, 2026	19.30	19.45	18.15	18.32	18.32	-5.08%	9,296
Jun 23, 2026	19.84	19.85	19.22	19.30	19.30	-1.83%	5,400
Jun 22, 2026	19.46	20.10	19.46	19.66	19.66	1.29%	55,993
Jun 19, 2026	19.50	19.85	19.29	19.41	19.41	-0.92%	7,296
Jun 18, 2026	20.30	20.72	19.00	19.59	19.59	-3.88%	82,337
Jun 17, 2026	20.34	20.63	20.23	20.38	20.38	-0.63%	36,673
Jun 16, 2026	20.90	20.96	20.15	20.51	20.51	-0.24%	68,884
Jun 15, 2026	20.50	21.88	20.50	20.56	20.56	0.29%	10,353
Jun 12, 2026	21.50	21.50	20.45	20.50	20.50	-2.38%	15,907
Jun 11, 2026	20.95	21.32	20.20	21.00	21.00	-0.14%	45,681
Jun 10, 2026	20.60	21.32	20.50	21.03	21.03	1.20%	179,251
Jun 9, 2026	23.49	23.49	20.66	20.78	20.78	-9.46%	127,423
Jun 8, 2026	21.32	23.00	21.32	22.95	22.95	5.47%	55,724
Jun 5, 2026	22.15	22.25	21.74	21.76	21.76	-2.94%	8,242
Jun 4, 2026	22.40	22.44	22.02	22.42	22.42	-0.09%	9,193
Jun 3, 2026	22.66	22.71	21.85	22.44	22.44	-1.45%	39,513
Jun 2, 2026	23.34	23.50	22.47	22.77	22.77	-1.64%	28,393
Jun 1, 2026	22.63	23.50	22.24	23.15	23.15	1.67%	82,337
May 29, 2026	22.80	23.19	22.15	22.77	22.77	0.22%	166,825
May 27, 2026	22.77	23.10	22.42	22.72	22.72	-0.26%	11,057
May 26, 2026	22.15	23.65	22.15	22.78	22.78	-2.57%	269,679
May 25, 2026	23.24	23.55	21.98	23.38	23.38	2.63%	262,099
May 22, 2026	23.01	23.95	22.75	22.78	22.78	-1.21%	16,470
May 21, 2026	22.80	23.58	22.54	23.06	23.06	1.32%	33,275