BOM:538897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.05	14.23	12.05	13.00	13.00	-	7,915
Aug 20, 2026	12.50	13.24	10.84	13.00	13.00	7.97%	6,794
Aug 19, 2026	10.50	12.04	10.50	12.04	12.04	9.95%	6,995
Aug 18, 2026	10.97	11.19	10.02	10.95	10.95	-0.27%	6,316
Aug 17, 2026	11.50	11.50	9.93	10.98	10.98	1.57%	2,826
Aug 14, 2026	9.84	11.14	9.84	10.81	10.81	-0.37%	7,681
Aug 13, 2026	10.79	11.46	9.66	10.85	10.85	3.04%	18,071
Aug 12, 2026	10.61	11.15	9.67	10.53	10.53	-0.75%	6,831
Aug 11, 2026	12.48	12.48	10.60	10.61	10.61	-9.86%	5,563
Aug 10, 2026	12.45	12.45	11.68	11.77	11.77	3.98%	1,924
Aug 7, 2026	11.00	11.32	11.00	11.32	11.32	-	122
Aug 6, 2026	11.50	11.53	10.45	11.32	11.32	3.00%	7,381
Aug 5, 2026	10.92	11.49	10.92	10.99	10.99	-4.35%	5,130
Aug 4, 2026	12.15	12.15	11.02	11.49	11.49	-0.86%	955
Aug 3, 2026	11.65	11.65	10.61	11.59	11.59	4.32%	1,248
Jul 31, 2026	10.86	11.45	10.37	11.11	11.11	1.83%	1,584
Jul 30, 2026	11.43	11.43	10.91	10.91	10.91	-4.97%	52
Jul 29, 2026	12.59	12.59	11.48	11.48	11.48	-4.97%	778
Jul 28, 2026	13.20	13.20	12.05	12.08	12.08	-4.43%	2,191
Jul 27, 2026	12.70	12.70	11.55	12.64	12.64	4.29%	8,690
Jul 24, 2026	12.49	12.49	11.90	12.12	12.12	1.51%	4,272
Jul 23, 2026	12.00	12.00	11.44	11.94	11.94	4.46%	5,511
Jul 22, 2026	11.53	11.53	10.50	11.43	11.43	4.00%	4,577
Jul 21, 2026	11.42	11.42	10.94	10.99	10.99	0.83%	394
Jul 20, 2026	10.98	10.98	9.99	10.90	10.90	4.11%	973
Jul 17, 2026	9.58	10.58	9.58	10.47	10.47	3.87%	28,708
Jul 16, 2026	10.08	10.08	10.08	10.08	10.08	-5.00%	2,117
Jul 15, 2026	10.61	11.69	10.61	10.61	10.61	-4.93%	957
Jul 14, 2026	11.16	11.16	11.16	11.16	11.16	-4.94%	4,506
Jul 13, 2026	12.89	12.89	11.74	11.74	11.74	-4.94%	2,731
Jul 10, 2026	12.64	12.64	11.49	12.35	12.35	2.15%	9,656
Jul 9, 2026	11.17	12.33	11.17	12.09	12.09	2.89%	22,088
Jul 8, 2026	11.75	11.75	11.75	11.75	11.75	-4.94%	73
Jul 7, 2026	12.36	12.36	12.36	12.36	12.36	-5.00%	168
Jul 6, 2026	13.69	13.69	13.01	13.01	13.01	-4.97%	13,151
Jul 3, 2026	14.16	14.16	12.82	13.69	13.69	1.48%	77,351
Jul 2, 2026	13.49	13.49	13.49	13.49	13.49	4.98%	367
Jul 1, 2026	12.85	12.85	12.85	12.85	12.85	4.98%	1
Jun 30, 2026	12.24	12.24	12.24	12.24	12.24	4.97%	1
Jun 29, 2026	11.66	11.66	11.66	11.66	11.66	4.95%	1
Jun 25, 2026	11.11	11.11	11.11	11.11	11.11	4.91%	51
Jun 24, 2026	10.59	10.59	10.59	10.59	10.59	4.96%	1
Jun 23, 2026	10.09	10.09	10.09	10.09	10.09	4.99%	1
Jun 22, 2026	9.61	9.61	9.61	9.61	9.61	-	103,401
Jun 15, 2026	9.61	9.61	9.61	9.61	9.61	-4.95%	3,501
Jun 8, 2026	10.11	10.11	10.11	10.11	10.11	-4.98%	4,000
Jun 1, 2026	11.15	11.16	10.64	10.64	10.64	-4.66%	14,401
May 25, 2026	11.09	11.16	11.09	11.16	11.16	4.99%	29,647
May 18, 2026	9.63	10.63	9.63	10.63	10.63	4.94%	672
May 4, 2026	10.13	10.13	10.13	10.13	10.13	-	3