BOM:532822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.03	14.09	13.92	13.93	13.93	-0.85%	13,173,990
Aug 20, 2026	14.15	14.18	13.93	14.05	14.05	-0.07%	9,682,254
Aug 19, 2026	14.12	14.22	13.88	14.06	14.06	-0.42%	17,805,942
Aug 18, 2026	13.65	14.31	13.50	14.12	14.12	3.07%	27,768,820
Aug 17, 2026	14.13	14.14	13.68	13.70	13.70	-2.84%	16,794,573
Aug 14, 2026	13.51	14.17	13.50	14.10	14.10	4.06%	54,953,475
Aug 13, 2026	13.69	13.87	13.46	13.55	13.55	0.37%	32,481,735
Aug 12, 2026	12.92	13.70	12.84	13.50	13.50	4.49%	52,064,637
Aug 11, 2026	13.27	13.30	12.81	12.92	12.92	0.08%	24,590,626
Aug 10, 2026	12.90	13.06	12.77	12.91	12.91	1.25%	25,374,881
Aug 7, 2026	12.63	12.89	12.60	12.75	12.75	0.87%	15,371,280
Aug 6, 2026	12.90	12.90	12.64	12.64	12.64	-1.25%	12,011,941
Aug 5, 2026	12.92	13.04	12.77	12.80	12.80	-	9,434,842
Aug 4, 2026	12.87	13.05	12.74	12.80	12.80	-0.54%	18,564,545
Aug 3, 2026	13.00	13.10	12.83	12.87	12.87	-1.08%	11,643,379
Jul 31, 2026	12.98	13.07	12.77	13.01	13.01	1.09%	12,883,691
Jul 30, 2026	13.05	13.19	12.85	12.87	12.87	-1.45%	17,452,000
Jul 29, 2026	13.04	13.20	12.95	13.06	13.06	0.85%	15,745,534
Jul 28, 2026	13.07	13.14	12.88	12.95	12.95	-0.92%	15,686,209
Jul 27, 2026	13.13	13.26	13.03	13.07	13.07	-0.46%	11,696,237
Jul 24, 2026	13.14	13.18	12.76	13.13	13.13	-0.61%	27,168,560
Jul 23, 2026	13.51	13.53	13.17	13.21	13.21	-2.44%	18,836,981
Jul 22, 2026	13.50	13.59	13.27	13.54	13.54	0.30%	21,267,800
Jul 21, 2026	13.64	13.67	13.42	13.50	13.50	-0.07%	15,810,845
Jul 20, 2026	13.68	13.79	13.42	13.51	13.51	-1.67%	14,692,346
Jul 17, 2026	13.88	14.00	13.71	13.74	13.74	-1.01%	8,642,854
Jul 16, 2026	13.77	14.04	13.76	13.88	13.88	1.54%	17,676,096
Jul 15, 2026	13.90	14.05	13.51	13.67	13.67	-1.16%	17,460,631
Jul 14, 2026	13.96	14.15	13.73	13.83	13.83	-0.93%	20,475,037
Jul 13, 2026	14.14	14.16	13.93	13.96	13.96	-1.69%	17,186,747
Jul 10, 2026	14.15	14.33	14.02	14.20	14.20	1.14%	16,972,580
Jul 9, 2026	14.00	14.15	13.96	14.04	14.04	0.79%	12,686,626
Jul 8, 2026	13.85	14.27	13.80	13.93	13.93	0.58%	31,291,748
Jul 7, 2026	14.12	14.17	13.75	13.85	13.85	-1.84%	26,230,100
Jul 6, 2026	14.22	14.54	14.05	14.11	14.11	-1.05%	21,393,609
Jul 3, 2026	14.47	14.57	14.20	14.26	14.26	-1.66%	20,966,710
Jul 2, 2026	14.70	14.74	14.40	14.50	14.50	-0.96%	15,623,355
Jul 1, 2026	14.44	14.85	14.36	14.64	14.64	1.17%	28,719,167
Jun 30, 2026	14.48	14.63	14.29	14.47	14.47	0.35%	17,258,980
Jun 29, 2026	14.08	14.50	13.82	14.42	14.42	2.49%	31,866,670
Jun 25, 2026	14.36	14.46	13.99	14.07	14.07	-1.75%	25,808,004
Jun 24, 2026	14.51	14.60	14.16	14.32	14.32	-0.97%	25,961,643
Jun 23, 2026	14.85	14.97	14.40	14.46	14.46	-2.56%	23,437,230
Jun 22, 2026	14.98	15.03	14.76	14.84	14.84	-0.54%	17,089,107
Jun 19, 2026	14.96	15.16	14.83	14.92	14.92	-0.67%	31,242,209
Jun 18, 2026	15.00	15.08	14.81	15.02	15.02	0.67%	23,546,900
Jun 17, 2026	14.57	15.04	14.45	14.92	14.92	1.91%	38,028,510
Jun 16, 2026	15.00	15.02	14.53	14.64	14.64	-2.14%	37,845,690
Jun 15, 2026	15.30	15.35	14.90	14.96	14.96	0.40%	38,945,210
Jun 12, 2026	14.45	15.09	14.24	14.90	14.90	5.08%	69,449,322