BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.53	18.95	17.53	18.90	18.90	6.00%	4,136
Jul 30, 2026	18.79	18.79	17.00	17.83	17.83	-5.11%	8,071
Jul 29, 2026	19.99	19.99	18.25	18.79	18.79	-0.21%	20,490
Jul 28, 2026	18.10	19.80	18.10	18.83	18.83	4.03%	5,100
Jul 27, 2026	17.01	18.46	17.01	18.10	18.10	-1.25%	1,750
Jul 24, 2026	18.32	18.38	17.25	18.33	18.33	0.05%	1,796
Jul 23, 2026	18.55	18.98	18.05	18.32	18.32	-1.24%	1,144
Jul 22, 2026	18.00	18.92	18.00	18.55	18.55	-	1,800
Jul 21, 2026	19.00	19.20	18.50	18.55	18.55	-4.33%	3,842
Jul 20, 2026	19.30	19.39	18.80	19.39	19.39	-1.17%	1,080
Jul 17, 2026	19.00	19.62	18.03	19.62	19.62	3.15%	1,575
Jul 16, 2026	18.51	19.99	18.51	19.02	19.02	-1.45%	919
Jul 15, 2026	19.32	19.32	18.66	19.30	19.30	-0.16%	208
Jul 14, 2026	18.56	19.45	18.55	19.33	19.33	1.79%	1,338
Jul 13, 2026	19.70	19.70	18.36	18.99	18.99	-0.05%	3,423
Jul 10, 2026	18.78	19.44	18.75	19.00	19.00	1.28%	1,054
Jul 9, 2026	18.41	19.25	18.18	18.76	18.76	1.90%	2,467
Jul 8, 2026	19.00	19.00	18.25	18.41	18.41	-3.51%	1,184
Jul 7, 2026	19.01	19.70	17.66	19.08	19.08	-0.78%	1,660
Jul 6, 2026	21.05	21.05	19.12	19.23	19.23	-2.73%	5,152
Jul 3, 2026	19.80	19.80	19.31	19.77	19.77	-0.65%	1,504
Jul 2, 2026	20.00	21.00	19.76	19.90	19.90	-0.50%	876
Jul 1, 2026	20.34	20.39	19.61	20.00	20.00	0.30%	3,430
Jun 30, 2026	19.74	20.75	19.74	19.94	19.94	0.55%	5,840
Jun 29, 2026	20.30	20.30	19.17	19.83	19.83	-2.46%	6,381
Jun 25, 2026	19.69	20.50	19.67	20.33	20.33	3.36%	2,564
Jun 24, 2026	20.50	20.50	19.45	19.67	19.67	-4.00%	1,997
Jun 23, 2026	19.01	20.93	18.62	20.49	20.49	7.67%	20,681
Jun 22, 2026	19.46	19.46	18.56	19.03	19.03	-2.66%	8,054
Jun 19, 2026	19.20	19.70	18.30	19.55	19.55	1.51%	2,656
Jun 18, 2026	19.58	19.70	19.23	19.26	19.26	0.84%	390
Jun 17, 2026	18.71	19.76	18.71	19.10	19.10	1.76%	770
Jun 16, 2026	19.57	19.57	18.68	18.77	18.77	-4.09%	2,658
Jun 15, 2026	18.25	19.85	18.25	19.57	19.57	4.48%	8,700
Jun 12, 2026	17.57	19.01	17.35	18.73	18.73	6.85%	2,880
Jun 11, 2026	18.07	18.10	17.25	17.53	17.53	-3.26%	6,467
Jun 10, 2026	18.38	19.44	17.81	18.12	18.12	-1.36%	7,722
Jun 9, 2026	16.20	18.70	16.20	18.37	18.37	5.57%	1,581
Jun 8, 2026	18.18	18.78	17.33	17.40	17.40	-7.50%	766
Jun 5, 2026	18.10	18.82	18.06	18.81	18.81	0.37%	2,210
Jun 4, 2026	18.82	18.82	18.07	18.74	18.74	-0.32%	1,228
Jun 3, 2026	18.71	19.40	18.62	18.80	18.80	0.48%	520
Jun 2, 2026	18.90	19.00	18.20	18.71	18.71	-1.16%	233
Jun 1, 2026	20.20	20.20	18.91	18.93	18.93	-4.87%	8,031
May 29, 2026	19.99	20.00	18.88	19.90	19.90	1.43%	1,040
May 27, 2026	19.25	20.37	19.25	19.62	19.62	-2.97%	2,898
May 26, 2026	19.51	20.35	19.05	20.22	20.22	1.15%	3,830
May 25, 2026	20.00	20.00	19.40	19.99	19.99	-0.05%	2,984
May 22, 2026	20.28	20.30	19.45	20.00	20.00	3.41%	2,440
May 21, 2026	19.99	20.24	19.11	19.34	19.34	-2.03%	1,812