BOM:539290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.70	21.70	20.71	20.95	20.95	-1.23%	61,782
Aug 20, 2026	23.00	23.00	21.00	21.21	21.21	1.87%	10,797
Aug 19, 2026	20.30	21.12	20.30	20.82	20.82	-0.90%	6,677
Aug 18, 2026	21.99	21.99	20.75	21.01	21.01	-	6,087
Aug 17, 2026	20.58	21.22	20.48	21.01	21.01	0.05%	12,392
Aug 14, 2026	20.90	21.50	20.90	21.00	21.00	-2.01%	17,502
Aug 13, 2026	21.03	21.56	21.03	21.43	21.43	1.85%	3,682
Aug 12, 2026	21.50	21.50	20.89	21.04	21.04	-2.50%	66,095
Aug 11, 2026	22.40	22.40	21.31	21.58	21.58	-0.60%	1,345
Aug 10, 2026	21.90	22.35	21.63	21.71	21.71	-1.50%	13,593
Aug 7, 2026	22.00	22.49	21.85	22.04	22.04	-	15,975
Aug 6, 2026	21.30	22.82	21.30	22.04	22.04	0.18%	39,659
Aug 5, 2026	21.25	22.10	21.25	22.00	22.00	2.09%	21,529
Aug 4, 2026	21.36	22.31	21.36	21.55	21.55	-0.65%	16,293
Aug 3, 2026	21.20	22.00	21.15	21.69	21.69	3.63%	72,374
Jul 31, 2026	21.35	21.78	20.57	20.93	20.93	-1.97%	24,482
Jul 30, 2026	20.09	22.73	20.09	21.35	21.35	5.80%	202,354
Jul 29, 2026	20.76	22.23	19.94	20.18	20.18	-2.32%	126,359
Jul 28, 2026	21.21	21.60	20.47	20.66	20.66	-2.59%	20,705
Jul 27, 2026	20.95	21.35	20.86	21.21	21.21	2.07%	2,802
Jul 24, 2026	20.80	21.00	20.56	20.78	20.78	-0.10%	5,941
Jul 23, 2026	21.80	21.80	20.59	20.80	20.80	-2.58%	80,997
Jul 22, 2026	22.93	22.93	21.28	21.35	21.35	-1.43%	12,870
Jul 21, 2026	21.20	22.00	21.20	21.66	21.66	-0.69%	29,667
Jul 20, 2026	21.77	22.00	21.28	21.81	21.81	0.65%	24,633
Jul 17, 2026	21.74	22.01	21.39	21.67	21.67	-1.19%	18,163
Jul 16, 2026	21.80	22.45	21.80	21.93	21.93	-0.90%	3,154
Jul 15, 2026	21.97	22.41	21.75	22.13	22.13	1.24%	10,527
Jul 14, 2026	22.50	22.65	21.80	21.86	21.86	-2.76%	14,618
Jul 13, 2026	21.66	22.82	21.66	22.48	22.48	-	12,927
Jul 10, 2026	22.85	22.85	22.19	22.48	22.48	3.17%	6,719
Jul 9, 2026	21.84	22.10	21.70	21.79	21.79	1.40%	3,379
Jul 8, 2026	22.74	22.74	21.10	21.49	21.49	-4.06%	15,653
Jul 7, 2026	22.64	22.81	22.25	22.40	22.40	-1.06%	6,972
Jul 6, 2026	22.85	22.85	22.46	22.64	22.64	-0.31%	1,501
Jul 3, 2026	22.69	23.39	22.02	22.71	22.71	-0.44%	44,219
Jul 2, 2026	23.00	23.51	22.50	22.81	22.81	-0.48%	21,277
Jul 1, 2026	22.80	23.13	22.72	22.92	22.92	0.53%	35,050
Jun 30, 2026	24.40	24.40	22.70	22.80	22.80	0.66%	29,315
Jun 29, 2026	22.50	23.37	22.35	22.65	22.65	-0.13%	34,569
Jun 25, 2026	22.72	23.11	22.60	22.68	22.68	-1.18%	12,273
Jun 24, 2026	23.18	23.26	22.61	22.95	22.95	-0.04%	18,043
Jun 23, 2026	23.96	24.39	22.70	22.96	22.96	-4.13%	33,981
Jun 22, 2026	23.51	24.50	23.51	23.95	23.95	0.21%	12,000
Jun 19, 2026	24.60	24.60	23.75	23.90	23.90	-0.91%	7,192
Jun 18, 2026	24.88	24.88	24.00	24.12	24.12	-0.78%	20,870
Jun 17, 2026	23.90	24.57	23.90	24.31	24.31	-	11,434
Jun 16, 2026	24.99	24.99	24.24	24.31	24.31	0.08%	10,943
Jun 15, 2026	24.44	24.73	23.86	24.29	24.29	5.56%	57,918
Jun 12, 2026	23.00	23.50	22.84	23.01	23.01	0.88%	26,425