BOM:540132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.57	15.69	14.55	14.75	14.75	-2.38%	87,603
Aug 20, 2026	15.39	15.43	14.80	15.11	15.11	-2.07%	1,849
Aug 19, 2026	15.50	15.52	14.15	15.43	15.43	4.33%	65,770
Aug 18, 2026	14.68	15.90	14.68	14.79	14.79	-4.27%	82,070
Aug 17, 2026	15.90	15.90	14.61	15.45	15.45	0.98%	2,822
Aug 14, 2026	15.28	15.39	14.50	15.30	15.30	4.08%	11,814
Aug 13, 2026	16.00	16.12	14.69	14.70	14.70	-4.92%	120,654
Aug 12, 2026	14.20	15.55	14.20	15.46	15.46	4.39%	20,066
Aug 11, 2026	15.46	15.47	14.80	14.81	14.81	-0.54%	5,308
Aug 10, 2026	15.49	15.50	14.40	14.89	14.89	0.47%	120,344
Aug 7, 2026	15.92	15.92	14.45	14.82	14.82	-2.31%	227,117
Aug 6, 2026	14.50	15.17	14.50	15.17	15.17	4.98%	3,048
Aug 5, 2026	14.45	14.45	14.45	14.45	14.45	4.94%	1,360
Aug 4, 2026	12.55	13.77	12.55	13.77	13.77	4.95%	20,709
Aug 3, 2026	13.10	13.12	12.50	13.12	13.12	4.96%	25,061
Jul 31, 2026	12.70	12.70	11.51	12.50	12.50	3.31%	22,362
Jul 30, 2026	11.95	12.51	11.95	12.10	12.10	1.51%	44,488
Jul 29, 2026	12.40	12.40	11.90	11.92	11.92	0.17%	3,191
Jul 28, 2026	11.57	11.90	10.92	11.90	11.90	4.94%	6,910
Jul 27, 2026	10.98	11.49	10.64	11.34	11.34	3.47%	16,880
Jul 24, 2026	10.57	10.98	10.47	10.96	10.96	4.68%	21,080
Jul 23, 2026	11.00	11.00	10.46	10.47	10.47	-4.38%	6,206
Jul 22, 2026	10.97	11.00	10.35	10.95	10.95	3.60%	26,445
Jul 21, 2026	10.65	10.65	9.90	10.57	10.57	3.63%	51,660
Jul 20, 2026	10.83	10.83	9.86	10.20	10.20	-1.64%	6,828
Jul 17, 2026	10.26	10.99	10.26	10.37	10.37	-3.98%	22,540
Jul 16, 2026	10.30	11.21	10.26	10.80	10.80	-	44,429
Jul 15, 2026	10.60	10.94	10.60	10.80	10.80	1.89%	7,935
Jul 14, 2026	11.88	11.88	10.50	10.60	10.60	-9.01%	28,468
Jul 13, 2026	11.99	11.99	11.00	11.65	11.65	2.73%	31,346
Jul 10, 2026	12.40	12.40	11.09	11.34	11.34	4.32%	27,116
Jul 9, 2026	8.99	11.00	8.99	10.87	10.87	18.54%	118,559
Jul 8, 2026	10.01	10.79	8.83	9.17	9.17	-11.23%	202,614
Jul 7, 2026	11.85	12.69	9.82	10.33	10.33	-12.83%	210,717
Jul 6, 2026	12.76	12.76	11.20	11.85	11.85	5.90%	8,821
Jul 3, 2026	11.36	11.98	11.13	11.19	11.19	0.99%	6,350
Jul 2, 2026	12.00	12.99	11.00	11.08	11.08	-8.20%	82,464
Jul 1, 2026	11.98	12.69	11.63	12.07	12.07	4.05%	17,337
Jun 30, 2026	13.67	13.67	11.41	11.60	11.60	-12.98%	153,677
Jun 29, 2026	14.25	14.25	13.00	13.33	13.33	-1.41%	4,195
Jun 25, 2026	13.90	13.90	11.39	13.52	13.52	4.08%	23,760
Jun 24, 2026	13.04	13.04	12.92	12.99	12.99	0.54%	55
Jun 23, 2026	13.57	13.95	12.35	12.92	12.92	-3.87%	5,286
Jun 22, 2026	12.26	13.70	12.26	13.44	13.44	9.62%	7,680
Jun 19, 2026	12.99	14.44	11.55	12.26	12.26	0.08%	26,553
Jun 18, 2026	12.99	12.99	11.50	12.25	12.25	-0.73%	8,420
Jun 17, 2026	13.79	13.79	12.01	12.34	12.34	-4.19%	3,380
Jun 16, 2026	12.30	13.37	12.30	12.88	12.88	7.33%	36,592
Jun 15, 2026	13.96	14.80	11.70	12.00	12.00	-13.67%	157,876
Jun 12, 2026	13.99	13.99	13.89	13.90	13.90	6.92%	856