BOM:538961 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.27	11.73	11.09	11.28	11.28	-0.97%	5,842
Aug 20, 2026	11.42	11.80	11.36	11.39	11.39	0.26%	2,415
Aug 19, 2026	11.60	11.69	11.31	11.36	11.36	-2.91%	3,568
Aug 18, 2026	11.38	11.88	11.21	11.70	11.70	2.81%	32,417
Aug 17, 2026	11.30	11.40	11.03	11.38	11.38	0.71%	16,181
Aug 14, 2026	11.25	11.60	11.04	11.30	11.30	-0.35%	7,453
Aug 13, 2026	12.07	12.07	11.31	11.34	11.34	-3.82%	12,006
Aug 12, 2026	12.26	12.26	11.76	11.79	11.79	-3.83%	11,101
Aug 11, 2026	13.45	13.45	12.13	12.26	12.26	-1.05%	11,197
Aug 10, 2026	12.44	12.84	12.10	12.39	12.39	-0.40%	8,554
Aug 7, 2026	13.09	13.09	12.29	12.44	12.44	-0.32%	1,615
Aug 6, 2026	13.14	13.58	12.26	12.48	12.48	-1.03%	22,835
Aug 5, 2026	12.71	12.99	12.34	12.61	12.61	1.20%	6,916
Aug 4, 2026	13.18	13.18	12.38	12.46	12.46	0.24%	9,986
Aug 3, 2026	11.41	12.55	11.41	12.43	12.43	2.56%	32,806
Jul 31, 2026	12.33	12.43	11.97	12.12	12.12	0.92%	6,646
Jul 30, 2026	12.30	12.39	12.00	12.01	12.01	-3.07%	11,731
Jul 29, 2026	12.89	12.89	12.13	12.39	12.39	0.73%	3,541
Jul 28, 2026	12.06	12.60	12.06	12.30	12.30	-1.68%	1,540
Jul 27, 2026	12.06	12.70	12.06	12.51	12.51	4.25%	21,293
Jul 24, 2026	12.48	12.48	11.84	12.00	12.00	-1.96%	4,992
Jul 23, 2026	12.06	13.20	12.06	12.24	12.24	-2.16%	48,643
Jul 22, 2026	11.50	12.65	11.30	12.51	12.51	12.00%	18,908
Jul 21, 2026	11.10	11.58	10.95	11.17	11.17	-0.80%	17,548
Jul 20, 2026	11.11	11.36	11.03	11.26	11.26	-0.27%	6,010
Jul 17, 2026	11.52	12.10	11.10	11.29	11.29	-3.42%	33,443
Jul 16, 2026	11.52	11.72	11.51	11.69	11.69	-0.51%	67
Jul 15, 2026	11.69	11.78	11.45	11.75	11.75	0.51%	8,497
Jul 14, 2026	11.88	12.00	11.43	11.69	11.69	-1.60%	2,243
Jul 13, 2026	11.94	12.31	11.41	11.88	11.88	6.17%	16,151
Jul 10, 2026	11.36	11.58	11.14	11.19	11.19	0.36%	1,219
Jul 9, 2026	11.44	11.44	11.10	11.15	11.15	-0.27%	5,283
Jul 8, 2026	11.88	11.88	11.02	11.18	11.18	-5.97%	17,561
Jul 7, 2026	11.85	12.00	11.52	11.89	11.89	1.71%	20,731
Jul 6, 2026	11.82	11.99	11.60	11.69	11.69	-1.10%	6,692
Jul 3, 2026	11.70	12.05	11.70	11.82	11.82	-	1,134
Jul 2, 2026	12.00	12.00	11.75	11.82	11.82	-0.42%	4,435
Jul 1, 2026	12.40	12.40	11.61	11.87	11.87	-0.25%	8,267
Jun 30, 2026	11.98	12.25	11.87	11.90	11.90	-0.50%	1,109
Jun 29, 2026	11.90	12.30	11.67	11.96	11.96	-1.24%	4,942
Jun 25, 2026	11.71	12.82	11.71	12.11	12.11	-2.57%	4,172
Jun 24, 2026	12.40	12.49	12.18	12.43	12.43	-0.56%	3,797
Jun 23, 2026	12.75	12.75	12.26	12.50	12.50	-0.79%	1,351
Jun 22, 2026	12.35	13.20	12.35	12.60	12.60	-1.49%	6,778
Jun 19, 2026	12.29	12.98	12.29	12.79	12.79	3.81%	13,303
Jun 18, 2026	11.98	12.49	11.98	12.32	12.32	-0.88%	6,928
Jun 17, 2026	11.67	12.54	11.67	12.43	12.43	1.55%	7,162
Jun 16, 2026	11.60	12.38	11.60	12.24	12.24	-1.29%	2,656
Jun 15, 2026	13.19	13.19	11.26	12.40	12.40	3.68%	52,768
Jun 12, 2026	11.92	12.19	11.87	11.96	11.96	0.34%	10,563