BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.39	18.39	17.70	18.04	18.04	6.12%	8,133
Sep 10, 2026	18.00	18.14	16.80	17.00	17.00	-6.59%	4,872
Sep 9, 2026	17.80	18.20	17.80	18.20	18.20	1.90%	5,594
Sep 8, 2026	17.30	18.35	17.30	17.86	17.86	-1.33%	1,002
Sep 7, 2026	18.49	18.49	17.12	18.10	18.10	3.02%	2,610
Sep 4, 2026	17.85	18.24	17.01	17.57	17.57	0.40%	3,681
Sep 3, 2026	17.96	18.59	17.00	17.50	17.50	-1.63%	7,426
Sep 2, 2026	17.73	18.50	17.05	17.79	17.79	-2.20%	1,898
Sep 1, 2026	17.98	18.70	17.50	18.19	18.19	0.17%	760
Aug 31, 2026	18.40	18.40	17.66	18.16	18.16	-0.33%	3,851
Aug 28, 2026	18.30	18.44	17.80	18.22	18.22	1.22%	2,126
Aug 27, 2026	17.99	18.88	17.90	18.00	18.00	5.63%	12,566
Aug 26, 2026	19.93	19.93	16.52	17.04	17.04	-10.60%	31,499
Aug 25, 2026	20.39	20.39	18.20	19.06	19.06	-3.64%	9,631
Aug 24, 2026	19.99	20.00	19.45	19.78	19.78	1.91%	6,859
Aug 21, 2026	19.27	20.09	19.09	19.41	19.41	-0.21%	1,206
Aug 20, 2026	20.00	20.32	19.30	19.45	19.45	0.93%	1,936
Aug 19, 2026	20.15	20.15	19.01	19.27	19.27	0.26%	1,294
Aug 18, 2026	19.99	20.20	19.22	19.22	19.22	-1.44%	2,153
Aug 17, 2026	19.80	20.00	18.90	19.50	19.50	-0.61%	10,007
Aug 14, 2026	20.00	20.80	19.49	19.62	19.62	6.05%	18,609
Aug 13, 2026	18.60	19.49	18.50	18.50	18.50	-5.47%	7,486
Aug 12, 2026	18.94	19.78	18.51	19.57	19.57	3.05%	4,104
Aug 11, 2026	19.14	19.14	18.20	18.99	18.99	4.46%	6,096
Aug 10, 2026	18.05	18.48	18.05	18.18	18.18	-1.62%	1,451
Aug 7, 2026	18.76	19.00	18.24	18.48	18.48	-1.55%	1,514
Aug 6, 2026	17.90	19.00	17.90	18.77	18.77	4.39%	3,656
Aug 5, 2026	18.88	18.88	17.73	17.98	17.98	-1.48%	1,798
Aug 4, 2026	18.50	18.50	17.35	18.25	18.25	-1.62%	3,677
Aug 3, 2026	19.48	19.48	18.16	18.55	18.55	-1.85%	3,722
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