BOM:533301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.30	18.49	17.52	18.25	18.25	3.05%	1,872
Aug 20, 2026	17.56	18.99	17.56	17.71	17.71	-2.69%	6,422
Aug 19, 2026	18.88	18.88	18.00	18.20	18.20	-3.60%	2,691
Aug 18, 2026	18.20	19.10	17.31	18.88	18.88	3.68%	22,695
Aug 17, 2026	20.07	20.07	18.17	18.21	18.21	-4.76%	9,654
Aug 14, 2026	21.49	21.49	19.01	19.12	19.12	-4.59%	40,089
Aug 13, 2026	21.20	21.42	19.60	20.04	20.04	2.87%	118,317
Aug 12, 2026	19.20	19.48	17.95	19.48	19.48	19.95%	82,013
Aug 11, 2026	13.50	16.24	13.50	16.24	16.24	19.94%	23,463
Aug 10, 2026	14.02	14.02	13.50	13.54	13.54	-3.29%	35,069
Aug 7, 2026	13.98	14.00	13.49	14.00	14.00	0.14%	328
Aug 6, 2026	13.92	14.30	13.92	13.98	13.98	0.43%	865
Aug 5, 2026	14.00	14.19	13.89	13.92	13.92	-3.53%	2,106
Aug 4, 2026	13.97	14.98	13.97	14.43	14.43	5.56%	39,016
Aug 3, 2026	13.00	13.70	12.80	13.67	13.67	7.98%	19,123
Jul 31, 2026	12.99	12.99	12.19	12.66	12.66	-0.16%	4,599
Jul 30, 2026	13.85	13.85	12.04	12.68	12.68	-0.86%	857
Jul 29, 2026	12.32	12.94	11.84	12.79	12.79	0.71%	1,082
Jul 28, 2026	11.86	12.92	11.86	12.70	12.70	-1.24%	3,716
Jul 27, 2026	11.25	12.97	11.25	12.86	12.86	8.71%	2,117
Jul 24, 2026	11.80	11.85	11.80	11.83	11.83	1.63%	232
Jul 23, 2026	12.27	12.27	11.61	11.64	11.64	-4.35%	6,869
Jul 22, 2026	12.12	12.59	12.12	12.17	12.17	-3.64%	4,972
Jul 21, 2026	12.30	12.79	12.11	12.63	12.63	-0.63%	5,118
Jul 20, 2026	12.61	13.18	12.50	12.71	12.71	-0.86%	4,779
Jul 17, 2026	12.95	12.95	12.35	12.82	12.82	-1.23%	42,670
Jul 16, 2026	12.62	13.50	12.62	12.98	12.98	-2.04%	1,915
Jul 15, 2026	13.22	13.50	12.90	13.25	13.25	-1.85%	214
Jul 14, 2026	13.05	13.60	13.05	13.50	13.50	-1.46%	325
Jul 13, 2026	13.75	13.75	13.40	13.70	13.70	-2.14%	3,279
Jul 10, 2026	13.75	14.25	13.75	14.00	14.00	-2.78%	352
Jul 9, 2026	13.75	14.40	13.75	14.40	14.40	3.60%	1,071
Jul 8, 2026	14.13	14.73	13.90	13.90	13.90	-1.28%	5,076
Jul 7, 2026	14.48	14.48	13.85	14.08	14.08	-2.90%	755
Jul 6, 2026	14.39	14.98	14.39	14.50	14.50	1.54%	226
Jul 3, 2026	14.10	14.60	14.10	14.28	14.28	2.00%	1,030
Jul 2, 2026	14.00	14.00	14.00	14.00	14.00	1.45%	1,762
Jul 1, 2026	13.61	13.88	13.36	13.80	13.80	-1.15%	424
Jun 30, 2026	14.00	14.58	13.28	13.96	13.96	0.36%	10,450
Jun 29, 2026	13.70	14.00	13.23	13.91	13.91	0.22%	4,869
Jun 25, 2026	13.40	14.34	13.32	13.88	13.88	-1.00%	2,439
Jun 24, 2026	13.68	14.02	13.68	14.02	14.02	2.49%	5,629
Jun 23, 2026	14.78	14.78	13.60	13.68	13.68	-4.40%	13,144
Jun 22, 2026	14.49	14.49	14.30	14.31	14.31	-0.07%	801
Jun 19, 2026	14.35	14.35	14.32	14.32	14.32	-4.98%	2,432
Jun 18, 2026	15.07	15.07	15.07	15.07	15.07	-	150
Jun 17, 2026	14.40	15.09	14.00	15.07	15.07	4.65%	2,693
Jun 16, 2026	14.40	14.43	14.40	14.40	14.40	-3.55%	3,424
Jun 15, 2026	14.95	14.95	14.51	14.93	14.93	4.85%	1,707
Jun 12, 2026	15.14	15.14	14.02	14.24	14.24	-1.25%	3,566