BOM:532902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.20	15.54	15.13	15.48	15.48	2.18%	12,494
Aug 20, 2026	15.30	15.49	15.13	15.15	15.15	-0.72%	10,829
Aug 19, 2026	15.00	15.89	15.00	15.26	15.26	-2.49%	23,624
Aug 18, 2026	15.90	15.90	15.35	15.65	15.65	0.13%	25,735
Aug 17, 2026	16.00	16.10	15.50	15.63	15.63	-2.50%	14,653
Aug 14, 2026	14.31	16.15	14.31	16.03	16.03	6.16%	93,990
Aug 13, 2026	15.88	15.88	15.01	15.10	15.10	-1.31%	19,704
Aug 12, 2026	16.30	16.30	15.11	15.30	15.30	-0.91%	39,757
Aug 11, 2026	15.94	15.98	15.15	15.44	15.44	2.66%	15,035
Aug 10, 2026	14.70	15.80	14.70	15.04	15.04	-2.65%	69,954
Aug 7, 2026	15.89	15.93	15.25	15.45	15.45	-0.83%	8,573
Aug 6, 2026	16.69	16.69	15.47	15.58	15.58	-0.83%	15,718
Aug 5, 2026	16.75	16.75	15.36	15.71	15.71	-0.63%	13,853
Aug 4, 2026	15.73	16.45	15.63	15.81	15.81	1.02%	44,166
Aug 3, 2026	15.46	16.00	15.46	15.65	15.65	0.77%	9,714
Jul 31, 2026	15.43	15.71	15.37	15.53	15.53	0.65%	16,339
Jul 30, 2026	15.90	15.91	15.41	15.43	15.43	-1.84%	41,193
Jul 29, 2026	15.72	16.10	15.23	15.72	15.72	0.13%	19,586
Jul 28, 2026	15.70	16.42	15.60	15.70	15.70	-0.13%	23,226
Jul 27, 2026	16.00	16.00	15.57	15.72	15.72	-1.01%	30,725
Jul 24, 2026	16.07	16.12	15.56	15.88	15.88	-0.75%	8,649
Jul 23, 2026	16.46	16.47	16.00	16.00	16.00	-0.31%	7,858
Jul 22, 2026	16.15	16.40	15.00	16.05	16.05	-1.23%	61,814
Jul 21, 2026	15.97	16.60	15.97	16.25	16.25	0.62%	83,618
Jul 20, 2026	16.27	16.28	16.01	16.15	16.15	0.12%	20,218
Jul 17, 2026	16.38	16.38	16.05	16.13	16.13	-1.83%	69,911
Jul 16, 2026	16.99	17.09	16.36	16.43	16.43	-3.92%	83,626
Jul 15, 2026	17.01	17.23	16.92	17.10	17.10	-0.06%	11,967
Jul 14, 2026	17.12	17.60	17.06	17.11	17.11	-1.50%	19,905
Jul 13, 2026	16.07	17.73	16.07	17.37	17.37	8.09%	109,888
Jul 10, 2026	16.78	16.78	16.02	16.07	16.07	-1.83%	41,561
Jul 9, 2026	15.70	16.75	15.55	16.37	16.37	5.27%	33,523
Jul 8, 2026	15.67	15.87	15.26	15.55	15.55	-1.95%	32,408
Jul 7, 2026	16.23	16.43	15.75	15.86	15.86	-1.80%	40,021
Jul 6, 2026	17.49	17.49	16.10	16.15	16.15	-3.70%	38,749
Jul 3, 2026	16.56	17.20	16.40	16.77	16.77	0.84%	41,891
Jul 2, 2026	17.00	17.16	16.58	16.63	16.63	-0.12%	14,876
Jul 1, 2026	17.48	17.53	16.65	16.65	16.65	-2.92%	12,870
Jun 30, 2026	16.95	17.84	16.88	17.15	17.15	1.42%	28,693
Jun 29, 2026	18.52	18.52	16.50	16.91	16.91	-9.28%	121,638
Jun 25, 2026	19.50	20.59	18.27	18.64	18.64	-1.43%	436,777
Jun 24, 2026	16.11	18.93	15.73	18.91	18.91	19.84%	1,103,440
Jun 23, 2026	15.29	16.56	14.80	15.78	15.78	7.49%	164,616
Jun 22, 2026	14.80	14.84	14.50	14.68	14.68	-0.47%	40,704
Jun 19, 2026	14.75	14.95	14.64	14.75	14.75	-0.27%	29,930
Jun 18, 2026	15.04	15.10	14.75	14.79	14.79	-0.54%	1,134
Jun 17, 2026	15.10	15.16	14.85	14.87	14.87	-0.87%	25,199
Jun 16, 2026	15.20	15.21	14.94	15.00	15.00	-1.19%	4,216
Jun 15, 2026	15.42	15.79	14.95	15.18	15.18	2.36%	54,008
Jun 12, 2026	14.79	15.00	14.64	14.83	14.83	1.58%	5,988