BOM:533100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.25	7.37	6.66	7.29	7.29	0.14%	39,128
Jul 30, 2026	7.73	7.75	6.62	7.28	7.28	0.14%	69,263
Jul 29, 2026	7.24	7.51	6.62	7.27	7.27	5.52%	24,344
Jul 28, 2026	6.84	7.29	6.53	6.89	6.89	1.77%	10,038
Jul 27, 2026	6.98	6.98	6.17	6.77	6.77	4.31%	6,001
Jul 24, 2026	6.49	7.10	6.15	6.49	6.49	-	10,867
Jul 23, 2026	6.19	6.67	6.10	6.49	6.49	2.69%	15,848
Jul 22, 2026	6.00	6.36	6.00	6.32	6.32	3.44%	5,981
Jul 21, 2026	6.30	6.34	6.05	6.11	6.11	-2.55%	12,861
Jul 20, 2026	6.06	6.31	6.06	6.27	6.27	3.47%	9,312
Jul 17, 2026	6.31	6.31	5.95	6.06	6.06	-4.72%	11,545
Jul 16, 2026	6.25	6.55	6.19	6.36	6.36	0.63%	18,823
Jul 15, 2026	7.14	7.14	5.95	6.32	6.32	-3.36%	23,264
Jul 14, 2026	6.11	6.68	5.81	6.54	6.54	7.21%	37,161
Jul 13, 2026	6.09	6.32	5.77	6.10	6.10	0.66%	18,437
Jul 10, 2026	6.43	6.43	6.04	6.06	6.06	-3.04%	16,375
Jul 9, 2026	6.67	6.67	6.02	6.25	6.25	0.16%	13,346
Jul 8, 2026	6.40	6.40	6.09	6.24	6.24	1.63%	4,601
Jul 7, 2026	6.79	6.79	6.03	6.14	6.14	-2.54%	9,380
Jul 6, 2026	6.56	6.56	6.00	6.30	6.30	3.62%	19,074
Jul 3, 2026	6.30	6.30	6.00	6.08	6.08	-1.14%	20,274
Jul 2, 2026	6.90	6.90	6.10	6.15	6.15	-2.07%	22,610
Jul 1, 2026	6.50	6.57	6.20	6.28	6.28	-2.03%	13,166
Jun 30, 2026	6.62	6.62	6.30	6.41	6.41	0.63%	3,034
Jun 29, 2026	6.45	6.80	6.35	6.37	6.37	-6.19%	15,580
Jun 25, 2026	6.67	6.92	6.48	6.79	6.79	4.95%	16,022
Jun 24, 2026	6.76	7.08	6.36	6.47	6.47	-3.43%	13,035
Jun 23, 2026	6.40	6.77	6.20	6.70	6.70	8.77%	27,408
Jun 22, 2026	6.30	6.88	6.05	6.16	6.16	-4.64%	21,003
Jun 19, 2026	7.76	7.76	6.39	6.46	6.46	-8.89%	117,012
Jun 18, 2026	7.24	7.89	7.00	7.09	7.09	-3.54%	64,635
Jun 17, 2026	6.85	7.39	6.72	7.35	7.35	9.37%	60,911
Jun 16, 2026	6.85	6.85	6.63	6.72	6.72	1.51%	16,045
Jun 15, 2026	6.30	6.74	6.26	6.62	6.62	6.60%	11,387
Jun 12, 2026	6.70	6.70	6.00	6.21	6.21	-0.80%	7,658
Jun 11, 2026	6.20	6.84	6.04	6.26	6.26	-1.88%	18,662
Jun 10, 2026	6.90	6.90	6.28	6.38	6.38	-5.90%	7,326
Jun 9, 2026	6.74	6.90	6.41	6.78	6.78	-1.31%	13,038
Jun 8, 2026	6.88	6.91	6.42	6.87	6.87	-0.15%	8,260
Jun 5, 2026	7.24	7.24	6.16	6.88	6.88	3.15%	30,249
Jun 4, 2026	6.88	6.88	6.43	6.67	6.67	-0.45%	15,432
Jun 3, 2026	7.07	7.07	6.62	6.70	6.70	-2.76%	7,201
Jun 2, 2026	6.99	6.99	6.58	6.89	6.89	1.03%	13,824
Jun 1, 2026	7.14	7.28	6.65	6.82	6.82	-2.01%	8,593
May 29, 2026	7.10	7.10	6.60	6.96	6.96	0.29%	55,309
May 27, 2026	6.85	7.05	6.70	6.94	6.94	2.21%	13,117
May 26, 2026	7.02	7.15	6.55	6.79	6.79	-1.31%	24,259
May 25, 2026	6.70	6.89	6.39	6.88	6.88	4.72%	66,060
May 22, 2026	6.72	6.72	6.27	6.57	6.57	-0.30%	22,839
May 21, 2026	6.78	6.78	6.35	6.59	6.59	-0.30%	24,235