BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.40	19.40	19.12	19.18	19.18	-1.34%	155,483
Sep 10, 2026	19.71	19.95	19.36	19.44	19.44	-1.37%	516,456
Sep 9, 2026	19.61	19.87	19.53	19.71	19.71	-0.25%	405,528
Sep 8, 2026	19.74	20.04	19.62	19.76	19.76	0.20%	421,674
Sep 7, 2026	19.94	20.08	19.59	19.72	19.72	-0.90%	384,951
Sep 4, 2026	20.24	20.24	19.85	19.90	19.90	0.10%	179,235
Sep 3, 2026	19.96	20.30	19.72	19.88	19.88	-0.25%	518,658
Sep 2, 2026	20.02	20.10	19.62	19.93	19.93	-0.35%	458,297
Sep 1, 2026	20.30	20.34	19.92	20.00	20.00	-0.55%	280,415
Aug 31, 2026	20.25	20.61	19.98	20.11	20.11	-0.49%	1,216,220
Aug 28, 2026	20.65	20.92	19.92	20.21	20.21	-1.22%	840,599
Aug 27, 2026	20.40	20.85	19.93	20.46	20.46	2.15%	1,167,020
Aug 26, 2026	22.42	22.90	19.85	20.03	20.03	-10.42%	3,863,490
Aug 25, 2026	23.51	23.79	22.16	22.36	22.36	-2.82%	718,134
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