BOM:532847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.79	20.30	19.44	20.27	20.27	1.45%	7,071
Aug 20, 2026	20.32	20.45	19.90	19.98	19.98	-1.67%	4,724
Aug 19, 2026	20.49	20.49	19.84	20.32	20.32	0.40%	1,998
Aug 18, 2026	20.15	20.38	19.98	20.24	20.24	1.00%	5,261
Aug 17, 2026	20.35	20.94	19.97	20.04	20.04	0.45%	28,351
Aug 14, 2026	20.18	20.38	19.90	19.95	19.95	-1.14%	5,459
Aug 13, 2026	19.61	20.70	19.61	20.18	20.18	1.92%	2,876
Aug 12, 2026	20.49	20.65	19.70	19.80	19.80	-3.98%	44,110
Aug 11, 2026	21.44	21.44	20.50	20.62	20.62	-2.55%	11,488
Aug 10, 2026	21.68	21.68	21.06	21.16	21.16	-0.42%	1,096
Aug 7, 2026	21.00	21.39	21.00	21.25	21.25	0.81%	2,058
Aug 6, 2026	20.80	21.30	20.80	21.08	21.08	0.86%	5,850
Aug 5, 2026	21.39	21.39	20.80	20.90	20.90	-0.48%	7,898
Aug 4, 2026	20.81	21.42	20.81	21.00	21.00	-1.64%	9,159
Aug 3, 2026	21.16	21.80	20.80	21.35	21.35	-2.15%	21,150
Jul 31, 2026	21.79	21.82	21.12	21.82	21.82	1.02%	536
Jul 30, 2026	21.97	21.97	21.18	21.60	21.60	-1.82%	3,551
Jul 29, 2026	21.27	22.00	20.61	22.00	22.00	3.43%	8,589
Jul 28, 2026	21.30	21.47	20.87	21.27	21.27	-0.19%	2,931
Jul 27, 2026	21.35	21.70	20.70	21.31	21.31	0.76%	23,426
Jul 24, 2026	21.22	21.29	20.70	21.15	21.15	-0.33%	3,541
Jul 23, 2026	21.35	21.48	20.60	21.22	21.22	-1.44%	15,236
Jul 22, 2026	22.06	22.06	21.30	21.53	21.53	-3.97%	20,147
Jul 21, 2026	21.95	23.70	21.95	22.42	22.42	-2.94%	32,789
Jul 20, 2026	23.10	23.10	23.10	23.10	23.10	-4.98%	795
Jul 17, 2026	25.15	25.15	24.31	24.31	24.31	1.46%	129,316
Jul 16, 2026	22.91	23.96	22.91	23.96	23.96	5.00%	71,958
Jul 15, 2026	22.30	23.08	22.00	22.82	22.82	3.45%	48,367
Jul 14, 2026	22.00	22.50	21.96	22.06	22.06	-1.16%	25,918
Jul 13, 2026	23.70	23.70	22.21	22.32	22.32	-3.79%	8,390
Jul 10, 2026	23.00	23.44	22.50	23.20	23.20	-0.77%	497
Jul 9, 2026	22.50	23.40	22.50	23.38	23.38	0.04%	3,488
Jul 8, 2026	24.55	24.55	23.37	23.37	23.37	-4.96%	16,482
Jul 7, 2026	24.59	24.59	23.66	24.59	24.59	5.00%	11,375
Jul 6, 2026	23.41	23.42	22.16	23.42	23.42	4.98%	8,251
Jul 3, 2026	22.99	22.99	22.31	22.31	22.31	-1.76%	7,295
Jul 2, 2026	22.15	22.79	22.15	22.71	22.71	-0.18%	6,389
Jul 1, 2026	23.18	23.43	21.85	22.75	22.75	-1.09%	20,703
Jun 30, 2026	23.51	23.51	22.68	23.00	23.00	-2.50%	17,008
Jun 29, 2026	23.70	23.87	22.85	23.59	23.59	-1.63%	7,067
Jun 25, 2026	25.15	25.15	23.94	23.98	23.98	-1.40%	5,271
Jun 24, 2026	23.63	24.91	23.00	24.32	24.32	2.44%	16,413
Jun 23, 2026	24.81	25.69	23.60	23.74	23.74	-4.27%	35,705
Jun 22, 2026	24.02	24.98	24.00	24.80	24.80	3.55%	70,749
Jun 19, 2026	23.10	24.00	22.34	23.95	23.95	4.77%	119,873
Jun 18, 2026	21.78	22.86	21.24	22.86	22.86	4.96%	62,161
Jun 17, 2026	21.40	21.78	21.27	21.78	21.78	4.96%	42,979
Jun 16, 2026	20.39	20.75	19.77	20.75	20.75	4.96%	63,548
Jun 15, 2026	19.36	19.79	18.51	19.77	19.77	4.83%	39,346
Jun 12, 2026	18.60	19.17	18.41	18.86	18.86	1.13%	12,172