BOM:532951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.78	14.40	12.78	13.25	13.25	7.29%	934
Aug 20, 2026	12.77	12.77	12.35	12.35	12.35	-1.28%	2,272
Aug 19, 2026	12.82	12.98	12.36	12.51	12.51	-6.29%	3,994
Aug 18, 2026	13.29	13.35	13.00	13.35	13.35	2.61%	3,175
Aug 17, 2026	13.55	13.55	12.71	13.01	13.01	-3.63%	3,558
Aug 14, 2026	13.51	13.60	13.32	13.50	13.50	-0.07%	1,869
Aug 13, 2026	13.03	13.60	13.03	13.51	13.51	1.58%	297
Aug 12, 2026	13.66	13.66	13.30	13.30	13.30	-3.41%	3,053
Aug 11, 2026	13.28	13.81	13.28	13.77	13.77	1.62%	955
Aug 10, 2026	14.80	14.80	13.12	13.55	13.55	-3.42%	15,577
Aug 7, 2026	13.63	14.03	13.51	14.03	14.03	3.93%	5,769
Aug 6, 2026	13.81	14.00	12.74	13.50	13.50	-3.36%	6,975
Aug 5, 2026	14.27	14.40	13.85	13.97	13.97	-2.10%	8,794
Aug 4, 2026	13.74	14.74	13.74	14.27	14.27	5.00%	6,360
Aug 3, 2026	12.21	13.81	12.21	13.59	13.59	7.77%	13,931
Jul 31, 2026	12.03	12.70	12.03	12.61	12.61	-0.63%	3,896
Jul 30, 2026	12.70	12.75	12.25	12.69	12.69	1.52%	5,315
Jul 29, 2026	12.19	13.05	12.00	12.50	12.50	4.17%	5,623
Jul 28, 2026	11.91	12.00	11.82	12.00	12.00	0.76%	497
Jul 27, 2026	11.27	12.39	11.27	11.91	11.91	-1.73%	7,820
Jul 24, 2026	12.18	12.26	12.00	12.12	12.12	-0.98%	10,817
Jul 23, 2026	12.37	12.37	12.21	12.24	12.24	-1.05%	963
Jul 22, 2026	12.40	12.50	12.10	12.37	12.37	-1.28%	1,330
Jul 21, 2026	11.43	12.55	11.43	12.53	12.53	0.64%	175
Jul 20, 2026	12.23	12.82	11.77	12.45	12.45	1.14%	881
Jul 17, 2026	12.35	12.35	12.25	12.31	12.31	1.07%	137
Jul 16, 2026	12.48	12.51	12.14	12.18	12.18	-2.25%	18,122
Jul 15, 2026	12.41	12.50	12.10	12.46	12.46	0.40%	3,394
Jul 14, 2026	12.70	12.70	12.37	12.41	12.41	-2.28%	204
Jul 13, 2026	12.50	12.75	12.50	12.70	12.70	1.68%	961
Jul 10, 2026	12.50	12.84	12.02	12.49	12.49	1.46%	290
Jul 9, 2026	12.50	12.50	12.13	12.31	12.31	-1.52%	3,971
Jul 8, 2026	12.93	12.93	12.50	12.50	12.50	-3.33%	4,872
Jul 7, 2026	12.55	12.93	12.55	12.93	12.93	1.09%	532
Jul 6, 2026	12.79	12.80	12.41	12.79	12.79	-	1,240
Jul 3, 2026	13.00	13.24	12.62	12.79	12.79	-1.16%	242
Jul 2, 2026	12.99	12.99	12.60	12.94	12.94	-0.38%	1,438
Jul 1, 2026	12.62	12.99	12.62	12.99	12.99	3.34%	36
Jun 30, 2026	12.81	12.96	12.42	12.57	12.57	-1.87%	1,160
Jun 29, 2026	12.95	12.95	12.60	12.81	12.81	-1.16%	1,052
Jun 25, 2026	12.45	12.96	12.45	12.96	12.96	4.94%	1,636
Jun 24, 2026	13.38	13.39	12.35	12.35	12.35	-4.63%	1,313
Jun 23, 2026	13.25	13.39	12.88	12.95	12.95	-1.82%	6,756
Jun 22, 2026	13.49	13.49	12.94	13.19	13.19	1.46%	1,999
Jun 19, 2026	12.56	13.60	12.56	13.00	13.00	-1.52%	3,736
Jun 18, 2026	13.20	13.20	13.19	13.20	13.20	1.69%	841
Jun 17, 2026	12.40	12.98	12.40	12.98	12.98	0.08%	5,195
Jun 16, 2026	13.25	13.43	12.97	12.97	12.97	-0.15%	3,443
Jun 15, 2026	12.98	12.99	12.96	12.99	12.99	4.93%	328,742
Jun 12, 2026	12.58	12.58	12.32	12.38	12.38	1.48%	343