BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.99	23.54	22.81	23.01	23.01	4.07%	802,379
Aug 21, 2026	22.50	22.60	22.00	22.11	22.11	-1.65%	387,246
Aug 20, 2026	22.45	23.15	22.30	22.48	22.48	0.40%	771,022
Aug 19, 2026	22.93	22.99	22.22	22.39	22.39	-1.84%	479,388
Aug 18, 2026	21.90	23.49	21.90	22.81	22.81	4.35%	2,765,323
Aug 17, 2026	23.44	23.70	21.55	21.86	21.86	-3.19%	2,056,188
Aug 14, 2026	22.40	23.25	22.40	22.58	22.58	0.98%	2,612,873
Aug 13, 2026	22.78	23.23	22.05	22.36	22.36	-1.84%	2,224,477
Aug 12, 2026	24.53	24.98	21.50	22.78	22.78	-5.91%	8,097,355
Aug 11, 2026	22.95	25.80	22.80	24.21	24.21	7.98%	12,566,640
Aug 10, 2026	20.11	23.00	20.11	22.42	22.42	13.58%	12,849,810
Aug 7, 2026	20.05	20.24	19.51	19.74	19.74	-1.45%	1,317,974
Aug 6, 2026	20.27	20.52	20.01	20.03	20.03	-1.18%	658,409
Aug 5, 2026	19.99	20.49	19.75	20.27	20.27	2.12%	1,119,612
Aug 4, 2026	20.05	20.17	19.80	19.85	19.85	0.35%	887,144
Aug 3, 2026	19.89	20.00	19.55	19.78	19.78	1.44%	835,992
Jul 31, 2026	19.49	19.70	19.44	19.50	19.50	0.46%	618,613
Jul 30, 2026	19.79	19.80	19.32	19.41	19.41	-1.32%	886,021
Jul 29, 2026	20.10	20.10	19.50	19.67	19.67	-0.81%	1,117,774
Jul 28, 2026	19.97	20.45	19.70	19.83	19.83	-0.65%	1,051,562
Jul 27, 2026	20.00	20.40	19.87	19.96	19.96	-2.44%	1,715,869
Jul 24, 2026	19.67	20.66	19.42	20.46	20.46	3.96%	5,054,238
Jul 23, 2026	19.89	20.09	19.40	19.68	19.68	-0.81%	765,968
Jul 22, 2026	20.10	20.27	19.70	19.84	19.84	-1.24%	902,716
Jul 21, 2026	20.39	20.39	19.56	20.09	20.09	-0.40%	1,247,503
Jul 20, 2026	20.23	20.60	19.09	20.17	20.17	0.40%	1,454,218
Jul 17, 2026	20.99	21.24	19.91	20.09	20.09	-2.90%	2,653,249
Jul 16, 2026	21.20	22.30	20.60	20.69	20.69	-4.26%	4,559,430
Jul 15, 2026	22.99	23.57	21.61	21.61	21.61	-4.97%	6,179,499
Jul 14, 2026	22.00	22.74	22.00	22.74	22.74	4.99%	13,166,294
Jul 13, 2026	20.65	21.68	20.01	21.66	21.66	4.89%	10,765,372
Jul 10, 2026	20.94	21.21	20.56	20.65	20.65	-0.43%	1,193,487
Jul 9, 2026	20.52	21.15	20.52	20.74	20.74	0.58%	1,475,852
Jul 8, 2026	21.70	22.09	20.52	20.62	20.62	-4.32%	3,331,214
Jul 7, 2026	21.90	22.33	21.15	21.55	21.55	-1.19%	2,837,316
Jul 6, 2026	21.69	22.39	21.55	21.81	21.81	1.68%	3,452,973
Jul 3, 2026	21.80	22.83	21.07	21.45	21.45	-2.19%	6,603,749
Jul 2, 2026	21.00	21.99	20.35	21.93	21.93	4.68%	11,522,866
Jul 1, 2026	20.19	20.95	19.30	20.95	20.95	4.96%	11,282,491
Jun 30, 2026	18.50	19.96	18.50	19.96	19.96	5.00%	11,244,440
Jun 29, 2026	20.10	20.10	18.93	19.01	19.01	-9.61%	10,820,527
Jun 25, 2026	22.70	22.70	21.03	21.03	21.03	-9.97%	9,538,174
Jun 24, 2026	26.40	28.00	23.36	23.36	23.36	-9.98%	29,504,210
Jun 23, 2026	22.70	25.96	22.56	25.95	25.95	19.92%	45,784,330
Jun 22, 2026	18.55	21.67	18.50	21.64	21.64	19.82%	25,303,289
Jun 19, 2026	18.58	18.58	17.86	18.06	18.06	-2.22%	727,000
Jun 18, 2026	18.70	18.74	18.41	18.47	18.47	-0.86%	647,793
Jun 17, 2026	18.61	18.80	18.30	18.63	18.63	1.31%	905,675
Jun 16, 2026	18.26	18.60	18.16	18.39	18.39	1.49%	694,873
Jun 15, 2026	18.21	18.30	18.06	18.12	18.12	0.28%	673,633