BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	17.25	17.26	16.27	16.65	16.65	-0.95%	20,528
Jun 11, 2026	18.89	19.55	16.49	16.81	16.81	-7.69%	155,513
Jun 10, 2026	14.71	18.21	14.71	18.21	18.21	19.96%	151,865
Jun 9, 2026	15.80	15.80	14.79	15.18	15.18	1.20%	3,920
Jun 8, 2026	14.78	15.30	14.78	15.00	15.00	-1.06%	1,839
Jun 5, 2026	14.22	15.40	14.22	15.16	15.16	-0.98%	6,904
Jun 4, 2026	15.27	15.34	15.00	15.31	15.31	0.26%	6,904
Jun 3, 2026	15.03	15.34	15.03	15.27	15.27	-0.46%	3,519
Jun 2, 2026	15.38	16.00	14.50	15.34	15.34	-0.26%	3,477
Jun 1, 2026	16.00	16.00	15.38	15.38	15.38	0.39%	19
May 29, 2026	14.80	15.70	14.80	15.32	15.32	-1.61%	7,003
May 27, 2026	14.81	15.80	14.81	15.57	15.57	-1.39%	2,415
May 26, 2026	15.57	15.80	15.20	15.79	15.79	2.20%	16,664
May 25, 2026	15.36	15.58	15.22	15.45	15.45	0.59%	2,422