BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.90	16.33	15.90	16.33	16.33	4.95%	2,573
Aug 21, 2026	15.40	15.73	15.40	15.56	15.56	3.80%	8,119
Aug 20, 2026	14.28	14.99	14.28	14.99	14.99	4.97%	1,361
Aug 19, 2026	14.20	14.50	14.20	14.28	14.28	-2.99%	10,944
Aug 18, 2026	15.00	15.00	14.49	14.72	14.72	-3.09%	9,103
Aug 17, 2026	15.64	15.64	14.73	15.19	15.19	1.95%	4,589
Aug 14, 2026	15.44	15.44	14.71	14.90	14.90	0.61%	7,097
Aug 13, 2026	14.55	15.59	14.55	14.81	14.81	-0.94%	4,956
Aug 12, 2026	14.72	15.65	14.51	14.95	14.95	0.13%	198
Aug 11, 2026	14.51	15.18	14.51	14.93	14.93	-	5,351
Aug 10, 2026	14.71	15.53	14.71	14.93	14.93	-2.03%	5,459
Aug 7, 2026	15.00	15.75	14.81	15.24	15.24	-1.87%	4,679
Aug 6, 2026	15.75	15.75	15.16	15.53	15.53	2.44%	2,351
Aug 5, 2026	16.10	16.10	15.15	15.16	15.16	-2.45%	530
Aug 4, 2026	15.76	16.35	15.39	15.54	15.54	-1.40%	2,567
Aug 3, 2026	14.60	15.76	14.60	15.76	15.76	5.00%	20,813
Jul 31, 2026	14.81	15.35	14.81	15.01	15.01	-3.10%	2,082
Jul 30, 2026	15.49	15.49	15.49	15.49	15.49	3.27%	2
Jul 29, 2026	14.32	15.01	14.32	15.00	15.00	0.33%	370
Jul 28, 2026	15.46	15.46	14.75	14.95	14.95	-3.36%	2,835
Jul 27, 2026	15.73	15.73	15.02	15.47	15.47	-1.34%	2,724
Jul 24, 2026	15.20	15.74	15.00	15.68	15.68	3.70%	1,902
Jul 23, 2026	15.59	15.70	14.86	15.12	15.12	-1.50%	4,206
Jul 22, 2026	15.50	15.50	15.09	15.35	15.35	1.45%	2,358
Jul 21, 2026	15.45	15.48	14.80	15.13	15.13	-0.92%	1,366
Jul 20, 2026	15.15	15.59	14.77	15.27	15.27	-1.36%	5,057
Jul 17, 2026	16.15	16.15	15.00	15.48	15.48	-0.77%	2,265
Jul 16, 2026	16.09	16.09	15.60	15.60	15.60	1.30%	139
Jul 15, 2026	15.05	15.98	15.05	15.40	15.40	0.26%	6,922
Jul 14, 2026	15.51	15.75	15.30	15.36	15.36	-2.17%	7,461
Jul 13, 2026	16.41	16.41	15.65	15.70	15.70	-3.86%	15,049
Jul 10, 2026	16.30	16.36	15.60	16.33	16.33	0.18%	5,209
Jul 9, 2026	16.00	16.30	15.63	16.30	16.30	4.29%	2,738
Jul 8, 2026	16.00	16.70	15.50	15.63	15.63	-2.01%	12,512
Jul 7, 2026	16.11	16.23	15.40	15.95	15.95	-0.99%	8,993
Jul 6, 2026	16.45	16.65	16.05	16.11	16.11	-4.62%	8,809
Jul 3, 2026	16.31	17.90	16.31	16.89	16.89	-1.34%	18,628
Jul 2, 2026	17.10	18.37	17.01	17.12	17.12	-1.89%	17,761
Jul 1, 2026	18.00	18.48	16.82	17.45	17.45	0.75%	27,452
Jun 30, 2026	15.70	17.75	15.70	17.32	17.32	9.27%	21,084
Jun 29, 2026	15.51	16.23	15.51	15.85	15.85	-1.31%	12,525
Jun 25, 2026	16.25	16.72	15.88	16.06	16.06	-3.19%	8,500
Jun 24, 2026	16.15	16.98	16.15	16.59	16.59	0.18%	8,315
Jun 23, 2026	16.82	17.28	16.33	16.56	16.56	-1.55%	7,377
Jun 22, 2026	18.90	18.90	16.24	16.82	16.82	-0.77%	6,923
Jun 19, 2026	18.90	18.90	16.68	16.95	16.95	-1.80%	2,635
Jun 18, 2026	17.65	17.92	16.71	17.26	17.26	0.17%	15,395
Jun 17, 2026	16.51	17.94	16.51	17.23	17.23	1.53%	10,515
Jun 16, 2026	17.00	17.40	16.88	16.97	16.97	-0.53%	8,973
Jun 15, 2026	16.65	18.25	16.57	17.06	17.06	2.46%	35,616