BOM:533162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.56	10.89	10.54	10.73	10.73	1.80%	270,600
Aug 20, 2026	10.52	10.65	10.42	10.54	10.54	0.96%	105,650
Aug 19, 2026	10.57	10.57	10.41	10.44	10.44	-0.76%	91,041
Aug 18, 2026	10.52	10.60	10.51	10.52	10.52	-0.94%	48,431
Aug 17, 2026	10.64	10.66	10.50	10.62	10.62	0.19%	93,391
Aug 14, 2026	10.82	10.82	10.55	10.60	10.60	-1.12%	216,425
Aug 13, 2026	10.66	10.80	10.65	10.72	10.72	0.66%	84,414
Aug 12, 2026	10.69	10.80	10.62	10.65	10.65	-1.02%	92,000
Aug 11, 2026	10.80	10.87	10.72	10.76	10.76	-0.28%	34,527
Aug 10, 2026	10.82	10.91	10.74	10.79	10.79	-1.19%	188,966
Aug 7, 2026	10.57	10.95	10.57	10.92	10.92	0.65%	153,575
Aug 6, 2026	10.90	10.96	10.82	10.85	10.85	-0.64%	192,154
Aug 5, 2026	10.92	11.00	10.86	10.92	10.92	0.09%	149,198
Aug 4, 2026	11.10	11.10	10.88	10.91	10.91	-1.62%	119,194
Aug 3, 2026	10.78	11.15	10.72	11.09	11.09	2.88%	460,661
Jul 31, 2026	10.74	10.84	10.71	10.78	10.78	0.28%	93,394
Jul 30, 2026	10.85	10.85	10.69	10.75	10.75	-0.28%	70,189
Jul 29, 2026	10.83	10.90	10.74	10.78	10.78	-	81,007
Jul 28, 2026	10.78	10.90	10.74	10.78	10.78	-1.01%	146,034
Jul 27, 2026	10.86	10.98	10.80	10.89	10.89	1.11%	95,189
Jul 24, 2026	10.55	10.90	10.51	10.77	10.77	1.13%	206,625
Jul 23, 2026	10.83	10.85	10.61	10.65	10.65	-1.66%	102,821
Jul 22, 2026	10.97	11.05	10.81	10.83	10.83	-1.90%	130,774
Jul 21, 2026	10.89	11.09	10.89	11.04	11.04	-0.45%	128,439
Jul 20, 2026	11.07	11.12	10.98	11.09	11.09	0.45%	106,379
Jul 17, 2026	10.98	11.11	10.85	11.04	11.04	-0.45%	235,123
Jul 16, 2026	11.17	11.26	11.01	11.09	11.09	-1.07%	129,772
Jul 15, 2026	11.27	11.40	11.14	11.21	11.21	-0.88%	161,827
Jul 14, 2026	11.36	11.80	11.26	11.31	11.31	-0.96%	575,839
Jul 13, 2026	10.88	11.87	10.83	11.42	11.42	3.25%	455,458
Jul 10, 2026	11.00	11.10	10.96	11.06	11.06	1.47%	260,626
Jul 9, 2026	10.92	11.02	10.79	10.90	10.90	1.21%	180,714
Jul 8, 2026	10.91	11.04	10.70	10.77	10.77	-2.36%	271,443
Jul 7, 2026	11.15	11.16	10.99	11.03	11.03	-1.08%	146,730
Jul 6, 2026	11.35	11.49	11.10	11.15	11.15	-1.41%	144,494
Jul 3, 2026	11.56	11.56	11.22	11.31	11.31	-0.70%	107,205
Jul 2, 2026	11.39	11.48	11.35	11.39	11.39	0.09%	140,873
Jul 1, 2026	11.10	11.71	11.10	11.38	11.38	1.97%	301,307
Jun 30, 2026	11.01	11.38	11.01	11.16	11.16	0.63%	169,925
Jun 29, 2026	11.58	11.66	11.00	11.09	11.09	-5.29%	284,340
Jun 25, 2026	11.90	12.15	11.65	11.71	11.71	-1.43%	209,258
Jun 24, 2026	11.75	12.00	11.50	11.88	11.88	1.19%	420,878
Jun 23, 2026	12.35	12.35	11.66	11.74	11.74	-3.77%	412,984
Jun 22, 2026	12.23	12.60	12.02	12.20	12.20	-0.16%	795,771
Jun 19, 2026	11.71	12.86	11.61	12.22	12.22	5.25%	2,036,865
Jun 18, 2026	11.11	11.91	11.11	11.61	11.61	3.38%	743,502
Jun 17, 2026	11.23	11.33	11.15	11.23	11.23	0.90%	252,512
Jun 16, 2026	11.11	11.38	11.06	11.13	11.13	-0.71%	202,354
Jun 15, 2026	10.74	11.45	10.74	11.21	11.21	4.86%	677,455
Jun 12, 2026	10.37	10.75	10.37	10.69	10.69	3.29%	102,685