BOM:538788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.56	14.38	13.35	13.60	13.60	-1.38%	979
Jul 30, 2026	13.31	13.85	13.31	13.79	13.79	-0.72%	894
Jul 29, 2026	13.99	13.99	13.33	13.89	13.89	0.58%	777
Jul 28, 2026	13.50	14.00	13.31	13.81	13.81	2.30%	1,335
Jul 27, 2026	14.44	14.44	13.26	13.50	13.50	-4.66%	30,548
Jul 24, 2026	13.54	14.89	13.54	14.16	14.16	5.12%	11,575
Jul 23, 2026	13.50	15.90	13.21	13.47	13.47	-0.22%	34,606
Jul 22, 2026	13.98	13.98	13.46	13.50	13.50	-0.74%	1,950
Jul 21, 2026	13.56	14.88	13.10	13.60	13.60	-1.66%	1,649
Jul 20, 2026	13.84	13.84	13.47	13.83	13.83	-0.07%	282
Jul 17, 2026	13.78	13.90	13.42	13.84	13.84	1.99%	1,818
Jul 16, 2026	13.86	13.86	13.50	13.57	13.57	-2.09%	973
Jul 15, 2026	13.86	14.26	13.19	13.86	13.86	-1.98%	19,745
Jul 14, 2026	13.45	15.90	13.19	14.14	14.14	4.59%	19,543
Jul 13, 2026	13.95	13.95	13.40	13.52	13.52	-3.08%	2,288
Jul 10, 2026	14.28	14.28	13.70	13.95	13.95	-0.36%	6,420
Jul 9, 2026	14.45	14.45	13.91	14.00	14.00	0.72%	1,439
Jul 8, 2026	14.68	14.68	13.88	13.90	13.90	-1.49%	10,900
Jul 7, 2026	14.26	14.44	13.51	14.11	14.11	-0.28%	17,456
Jul 6, 2026	14.27	14.27	13.70	14.15	14.15	2.24%	11,151
Jul 3, 2026	14.00	14.44	13.71	13.84	13.84	0.07%	4,891
Jul 2, 2026	14.12	14.39	13.06	13.83	13.83	-4.02%	7,842
Jul 1, 2026	14.25	14.80	13.93	14.41	14.41	1.55%	14,377
Jun 30, 2026	14.39	14.49	14.00	14.19	14.19	-1.46%	2,898
Jun 29, 2026	14.39	14.78	14.00	14.40	14.40	0.07%	13,497
Jun 25, 2026	15.48	15.48	14.14	14.39	14.39	0.77%	6,940
Jun 24, 2026	14.50	16.29	14.22	14.28	14.28	4.31%	19,174
Jun 23, 2026	14.27	14.59	13.46	13.69	13.69	-5.52%	6,284
Jun 22, 2026	13.61	16.15	13.61	14.49	14.49	3.80%	34,645
Jun 19, 2026	14.19	14.19	13.26	13.96	13.96	-1.41%	13,958
Jun 18, 2026	14.30	14.30	13.61	14.16	14.16	2.24%	12,432
Jun 17, 2026	14.85	14.99	12.96	13.85	13.85	-1.77%	50,386
Jun 16, 2026	12.41	14.91	12.41	14.10	14.10	13.44%	67,189
Jun 15, 2026	12.33	12.65	12.09	12.43	12.43	1.30%	10,712
Jun 12, 2026	12.75	12.75	11.99	12.27	12.27	0.33%	12,434
Jun 11, 2026	12.42	12.46	12.06	12.23	12.23	-1.05%	4,745
Jun 10, 2026	12.24	12.54	12.06	12.36	12.36	0.32%	1,389
Jun 9, 2026	12.60	12.60	11.76	12.32	12.32	3.70%	1,137
Jun 8, 2026	11.37	12.70	11.37	11.88	11.88	-0.75%	1,257
Jun 5, 2026	11.63	12.49	11.63	11.97	11.97	-0.91%	5,301
Jun 4, 2026	11.87	12.45	11.87	12.08	12.08	2.20%	2,751
Jun 3, 2026	12.68	12.68	11.31	11.82	11.82	-2.48%	4,037
Jun 2, 2026	13.04	13.04	10.91	12.12	12.12	0.08%	13,255
Jun 1, 2026	12.49	12.49	12.00	12.11	12.11	-1.14%	3,158
May 29, 2026	12.36	12.50	12.01	12.25	12.25	-0.41%	9,608
May 27, 2026	12.77	12.77	11.91	12.30	12.30	1.65%	880
May 26, 2026	12.29	12.48	12.07	12.10	12.10	-3.20%	5,494
May 25, 2026	12.82	12.82	12.37	12.50	12.50	-0.56%	1,566
May 22, 2026	12.55	12.63	12.34	12.57	12.57	0.64%	4,918
May 21, 2026	12.53	12.70	12.31	12.49	12.49	-0.32%	1,404