BOM:533263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.23	10.25	9.95	10.21	10.21	2.51%	419,237
Jul 17, 2026	10.00	10.07	9.82	9.96	9.96	-0.60%	289,758
Jul 16, 2026	10.01	10.19	9.99	10.02	10.02	0.30%	114,741
Jul 15, 2026	10.00	10.10	9.96	9.99	9.99	-0.10%	329,163
Jul 14, 2026	10.19	10.19	9.97	10.00	10.00	-1.38%	256,410
Jul 13, 2026	10.15	10.23	10.01	10.14	10.14	-0.20%	201,422
Jul 10, 2026	10.15	10.29	10.12	10.16	10.16	0.30%	233,566
Jul 9, 2026	10.07	10.24	10.07	10.13	10.13	-0.10%	240,395
Jul 8, 2026	10.33	10.33	10.09	10.14	10.14	-1.17%	216,276
Jul 7, 2026	10.20	10.49	10.15	10.26	10.26	0.20%	205,260
Jul 6, 2026	10.46	10.46	10.21	10.24	10.24	-2.10%	235,580
Jul 3, 2026	10.53	10.64	10.43	10.46	10.46	-0.10%	224,463
Jul 2, 2026	10.44	10.57	10.42	10.47	10.47	0.38%	548,495
Jul 1, 2026	10.36	10.70	10.36	10.43	10.43	0.10%	504,966
Jun 30, 2026	10.38	10.53	10.35	10.42	10.42	-0.29%	216,711
Jun 29, 2026	10.84	10.84	10.40	10.45	10.45	-2.70%	414,160
Jun 25, 2026	10.86	10.99	10.70	10.74	10.74	-1.01%	273,117
Jun 24, 2026	10.88	10.97	10.79	10.85	10.85	-1.09%	330,808
Jun 23, 2026	11.24	11.24	10.92	10.97	10.97	-1.44%	285,647
Jun 22, 2026	11.12	11.27	11.11	11.13	11.13	0.09%	247,263
Jun 19, 2026	11.11	11.19	11.07	11.12	11.12	-0.54%	245,128
Jun 18, 2026	11.35	11.38	11.15	11.18	11.18	-0.18%	180,242
Jun 17, 2026	11.28	11.39	11.16	11.20	11.20	-0.36%	205,706
Jun 16, 2026	11.20	11.46	11.16	11.24	11.24	0.72%	456,684
Jun 15, 2026	11.21	11.50	11.11	11.16	11.16	0.09%	405,464
Jun 12, 2026	10.85	11.18	10.85	11.15	11.15	2.95%	335,970
Jun 11, 2026	10.95	11.04	10.70	10.83	10.83	-2.34%	304,149
Jun 10, 2026	11.28	11.40	11.01	11.09	11.09	-1.51%	200,230
Jun 9, 2026	10.90	11.33	10.90	11.26	11.26	3.30%	441,889
Jun 8, 2026	11.06	11.13	10.85	10.90	10.90	-3.02%	438,951
Jun 5, 2026	11.41	11.41	11.20	11.24	11.24	-0.18%	423,189
Jun 4, 2026	11.32	11.46	11.21	11.26	11.26	-0.53%	494,252
Jun 3, 2026	11.64	11.64	11.21	11.32	11.32	-1.65%	394,311
Jun 2, 2026	11.18	11.57	11.11	11.51	11.51	1.86%	532,032
Jun 1, 2026	11.55	11.66	11.20	11.30	11.30	-1.99%	550,134
May 29, 2026	11.75	11.75	11.47	11.53	11.53	0.44%	1,035,576
May 27, 2026	11.24	11.75	11.01	11.48	11.48	4.17%	1,031,974
May 26, 2026	11.06	11.25	10.97	11.02	11.02	-0.09%	619,456
May 25, 2026	11.10	11.22	11.00	11.03	11.03	0.46%	419,673
May 22, 2026	10.82	11.06	10.82	10.98	10.98	0.64%	321,612
May 21, 2026	11.10	11.32	10.82	10.91	10.91	-1.27%	718,208
May 20, 2026	11.00	11.11	10.35	11.05	11.05	-0.63%	735,028
May 19, 2026	11.06	11.35	11.06	11.12	11.12	0.36%	429,341
May 18, 2026	11.32	11.32	10.90	11.08	11.08	-2.64%	973,618
May 15, 2026	11.61	11.83	11.32	11.38	11.38	-2.74%	555,075
May 14, 2026	11.84	11.93	11.35	11.70	11.70	0.60%	593,645
May 13, 2026	11.26	11.79	11.23	11.63	11.63	2.83%	785,350
May 12, 2026	12.13	12.37	11.21	11.31	11.31	-7.75%	1,309,731
May 11, 2026	12.16	12.62	11.75	12.26	12.26	1.24%	1,299,297
May 8, 2026	12.25	12.31	12.02	12.11	12.11	-1.46%	798,355