BOM:539251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.25	17.30	17.25	17.30	17.30	0.29%	26
Aug 20, 2026	17.50	17.70	17.22	17.25	17.25	-3.58%	389
Aug 19, 2026	17.50	17.89	17.22	17.89	17.89	0.51%	417
Aug 18, 2026	17.50	17.80	17.22	17.80	17.80	1.71%	275
Aug 17, 2026	17.54	17.54	17.20	17.50	17.50	0.23%	122
Aug 14, 2026	17.60	17.71	17.20	17.46	17.46	-1.41%	259
Aug 13, 2026	16.70	17.85	16.70	17.71	17.71	-0.51%	2,430
Aug 12, 2026	17.30	18.50	17.02	17.80	17.80	2.89%	6,882
Aug 11, 2026	17.43	18.03	17.21	17.30	17.30	-0.75%	2,168
Aug 10, 2026	17.50	18.38	17.43	17.43	17.43	-	2,653
Aug 7, 2026	17.64	17.72	17.36	17.43	17.43	-1.19%	931
Aug 6, 2026	17.79	18.00	17.00	17.64	17.64	-0.84%	1,319
Aug 5, 2026	17.49	17.90	16.00	17.79	17.79	1.08%	8,792
Aug 4, 2026	17.80	17.80	17.60	17.60	17.60	-2.22%	101
Aug 3, 2026	18.20	18.33	17.46	18.00	18.00	4.59%	113
Jul 31, 2026	17.50	17.79	17.20	17.21	17.21	-3.26%	3,926
Jul 30, 2026	16.81	18.01	16.81	17.79	17.79	-0.28%	4,652
Jul 29, 2026	14.50	18.40	14.50	17.84	17.84	0.68%	3,181
Jul 28, 2026	18.00	18.00	17.72	17.72	17.72	-3.17%	180
Jul 27, 2026	18.00	18.35	17.41	18.30	18.30	3.68%	1,523
Jul 24, 2026	17.83	17.83	17.65	17.65	17.65	-1.01%	116
Jul 23, 2026	16.36	18.71	16.36	17.83	17.83	0.56%	2,715
Jul 22, 2026	17.73	17.73	17.70	17.73	17.73	-	106
Jul 21, 2026	18.10	18.10	17.70	17.73	17.73	-4.93%	915
Jul 20, 2026	17.70	18.65	17.27	18.65	18.65	5.37%	65
Jul 17, 2026	18.00	18.00	17.60	17.70	17.70	0.11%	652
Jul 16, 2026	18.00	18.42	17.56	17.68	17.68	-2.70%	1,931
Jul 15, 2026	18.91	18.91	18.13	18.17	18.17	0.39%	102
Jul 14, 2026	18.16	18.62	18.00	18.10	18.10	-0.11%	352
Jul 13, 2026	18.50	19.03	18.09	18.12	18.12	-2.58%	1,483
Jul 10, 2026	18.60	18.60	18.60	18.60	18.60	3.28%	5
Jul 9, 2026	18.00	18.97	18.00	18.01	18.01	-1.26%	406
Jul 8, 2026	19.00	19.00	18.00	18.24	18.24	-1.14%	588
Jul 7, 2026	19.50	19.50	18.04	18.45	18.45	-3.55%	392
Jul 6, 2026	18.15	19.95	18.13	19.13	19.13	2.24%	1,749
Jul 3, 2026	17.01	19.19	17.01	18.71	18.71	0.86%	2,237
Jul 2, 2026	18.85	18.87	18.55	18.55	18.55	1.20%	123
Jul 1, 2026	19.48	20.36	18.25	18.33	18.33	0.66%	30,365
Jun 30, 2026	18.34	18.34	17.35	18.21	18.21	-0.71%	594
Jun 29, 2026	18.00	19.33	18.00	18.34	18.34	-1.45%	585
Jun 25, 2026	19.25	19.25	18.54	18.61	18.61	-0.53%	183
Jun 24, 2026	19.30	19.70	18.38	18.71	18.71	-3.06%	1,108
Jun 23, 2026	19.50	19.80	18.69	19.30	19.30	0.68%	3,357
Jun 22, 2026	18.35	19.70	18.35	19.17	19.17	4.30%	7,144
Jun 18, 2026	18.44	18.48	17.47	18.38	18.38	-1.45%	807
Jun 17, 2026	18.28	18.65	17.72	18.65	18.65	2.98%	437
Jun 16, 2026	18.32	19.20	17.43	18.11	18.11	-1.15%	477
Jun 15, 2026	18.45	18.89	18.30	18.32	18.32	-3.32%	950
Jun 12, 2026	18.00	18.95	17.82	18.95	18.95	7.61%	125
Jun 11, 2026	18.00	18.50	17.50	17.61	17.61	-2.44%	1,639