BOM:539552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.99	12.37	11.54	12.20	12.20	1.67%	110,809
Aug 20, 2026	12.00	12.20	11.53	12.00	12.00	-0.25%	59,538
Aug 19, 2026	11.80	12.07	11.31	12.03	12.03	1.52%	46,847
Aug 18, 2026	12.34	12.38	11.77	11.85	11.85	-4.28%	86,440
Aug 17, 2026	12.44	12.70	11.81	12.38	12.38	-	84,539
Aug 14, 2026	12.29	12.44	12.02	12.38	12.38	0.24%	36,464
Aug 13, 2026	12.48	12.58	12.20	12.35	12.35	-1.98%	77,180
Aug 12, 2026	12.74	12.89	12.12	12.60	12.60	-1.10%	111,421
Aug 11, 2026	12.49	12.90	12.20	12.74	12.74	1.27%	355,968
Aug 10, 2026	12.37	12.99	11.94	12.58	12.58	0.24%	171,057
Aug 7, 2026	12.08	12.68	11.86	12.55	12.55	0.64%	101,495
Aug 6, 2026	12.48	12.84	12.21	12.47	12.47	-0.08%	38,463
Aug 5, 2026	13.25	13.25	12.40	12.48	12.48	-3.93%	51,138
Aug 4, 2026	12.71	13.24	12.22	12.99	12.99	1.72%	513,327
Aug 3, 2026	12.80	12.85	12.33	12.77	12.77	-0.70%	83,975
Jul 31, 2026	12.95	12.95	12.38	12.86	12.86	-1.23%	128,694
Jul 30, 2026	13.40	13.40	12.49	13.02	13.02	-0.91%	366,362
Jul 29, 2026	12.75	13.27	12.25	13.14	13.14	2.74%	409,768
Jul 28, 2026	12.38	12.94	11.88	12.79	12.79	2.48%	231,685
Jul 27, 2026	12.50	12.85	12.22	12.48	12.48	-2.95%	121,381
Jul 24, 2026	12.55	12.97	12.06	12.86	12.86	1.90%	234,673
Jul 23, 2026	12.96	13.00	12.12	12.62	12.62	-0.71%	158,026
Jul 22, 2026	13.40	13.40	12.32	12.71	12.71	-1.32%	118,067
Jul 21, 2026	12.39	12.98	11.78	12.88	12.88	3.95%	257,945
Jul 20, 2026	12.44	12.44	11.75	12.39	12.39	4.56%	566,789
Jul 17, 2026	12.00	12.19	11.05	11.85	11.85	1.89%	80,986
Jul 16, 2026	11.64	11.64	11.35	11.63	11.63	4.87%	224,261
Jul 15, 2026	10.78	11.09	10.45	11.09	11.09	4.92%	80,116
Jul 14, 2026	10.46	11.50	10.46	10.57	10.57	-4.00%	335,099
Jul 13, 2026	11.01	11.01	11.01	11.01	11.01	-4.92%	141,071
Jul 10, 2026	11.58	11.58	11.58	11.58	11.58	-4.93%	135,575
Jul 9, 2026	12.78	12.78	12.16	12.18	12.18	-4.84%	312,340
Jul 8, 2026	13.00	13.00	11.90	12.80	12.80	2.89%	768,379
Jul 7, 2026	12.55	12.56	11.91	12.44	12.44	3.84%	265,331
Jul 6, 2026	11.50	12.00	11.04	11.98	11.98	4.36%	333,201
Jul 3, 2026	11.51	11.51	10.71	11.48	11.48	1.95%	81,413
Jul 2, 2026	11.00	11.37	10.61	11.26	11.26	0.90%	88,193
Jul 1, 2026	11.46	12.03	10.89	11.16	11.16	-2.62%	676,114
Jun 30, 2026	11.46	11.99	11.46	11.46	11.46	-4.98%	287,250
Jun 29, 2026	12.06	12.20	12.06	12.06	12.06	-4.96%	329,451
Jun 25, 2026	12.89	13.22	11.97	12.69	12.69	0.71%	1,188,524
Jun 24, 2026	13.26	13.26	12.60	12.60	12.60	-4.98%	75,994
Jun 23, 2026	12.83	13.90	12.83	13.26	13.26	-1.78%	224,226
Jun 22, 2026	13.36	14.40	13.36	13.50	13.50	-3.98%	399,130
Jun 19, 2026	14.06	14.06	14.06	14.06	14.06	-5.00%	32,222
Jun 18, 2026	14.80	14.80	14.80	14.80	14.80	-4.95%	72,418
Jun 17, 2026	15.60	16.05	15.57	15.57	15.57	-4.95%	942,859
Jun 16, 2026	17.98	17.98	16.31	16.38	16.38	-4.55%	381,509
Jun 15, 2026	16.91	18.69	16.91	17.16	17.16	-3.60%	918,628
Jun 12, 2026	17.80	17.80	17.80	17.80	17.80	-4.97%	26,620