BOM:540134 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.30	14.70	13.30	13.30	13.30	-5.00%	471
Jul 30, 2026	14.00	15.46	14.00	14.00	14.00	-4.96%	143
Jul 29, 2026	15.00	15.00	14.73	14.73	14.73	-4.97%	20,024
Jul 27, 2026	14.82	15.50	14.82	15.50	15.50	4.66%	1,521
Jul 24, 2026	14.81	14.81	14.81	14.81	14.81	-1.99%	170
Jul 23, 2026	15.41	15.41	14.63	15.11	15.11	-1.88%	1,210
Jul 22, 2026	15.30	15.40	15.30	15.40	15.40	2.39%	26
Jul 21, 2026	15.50	15.50	15.02	15.04	15.04	0.20%	257
Jul 20, 2026	15.07	15.07	15.01	15.01	15.01	0.07%	16
Jul 17, 2026	15.47	15.47	14.87	15.00	15.00	-3.04%	4,820
Jul 16, 2026	15.45	15.47	15.43	15.47	15.47	4.95%	275
Jul 15, 2026	14.55	15.90	14.54	14.74	14.74	-3.66%	1,978
Jul 14, 2026	15.66	15.67	15.30	15.30	15.30	-2.73%	1,276
Jul 10, 2026	15.66	15.73	15.66	15.73	15.73	-	160
Jul 9, 2026	15.80	15.80	15.73	15.73	15.73	-0.44%	176
Jul 8, 2026	15.80	15.80	15.80	15.80	15.80	-	34
Jul 7, 2026	15.80	15.80	15.80	15.80	15.80	-	1
Jul 6, 2026	15.74	15.80	15.74	15.80	15.80	0.32%	11,332
Jul 3, 2026	16.17	16.20	15.75	15.75	15.75	-3.08%	23
Jul 2, 2026	16.22	16.55	16.22	16.25	16.25	0.74%	472
Jul 1, 2026	15.74	16.19	15.74	16.13	16.13	0.44%	197
Jun 30, 2026	16.06	16.06	16.06	16.06	16.06	-0.25%	110
Jun 29, 2026	16.10	16.10	16.10	16.10	16.10	0.50%	2
Jun 25, 2026	16.02	16.10	16.02	16.02	16.02	-	52
Jun 24, 2026	16.02	16.02	16.02	16.02	16.02	-0.50%	540
Jun 23, 2026	15.85	16.10	15.85	16.10	16.10	2.55%	393
Jun 22, 2026	16.18	16.18	15.70	15.70	15.70	-2.48%	7,511
Jun 19, 2026	16.50	16.50	16.02	16.10	16.10	-2.13%	837
Jun 18, 2026	15.85	16.64	15.50	16.45	16.45	3.79%	1,175
Jun 17, 2026	15.85	15.85	15.85	15.85	15.85	-	25
Jun 16, 2026	15.45	15.85	14.40	15.85	15.85	4.62%	6,937
Jun 15, 2026	15.15	15.15	15.00	15.15	15.15	1.00%	54
Jun 12, 2026	15.00	15.00	15.00	15.00	15.00	-	45
Jun 11, 2026	15.07	15.75	14.25	15.00	15.00	-	4,233
Jun 10, 2026	15.00	15.00	14.50	15.00	15.00	-	1,742
Jun 9, 2026	15.32	15.32	15.00	15.00	15.00	-	2,487
Jun 8, 2026	15.02	15.32	15.00	15.00	15.00	-0.13%	1,232
Jun 5, 2026	15.32	15.32	15.02	15.02	15.02	-1.96%	2,063
Jun 4, 2026	15.60	15.60	15.32	15.32	15.32	-1.92%	783
Jun 3, 2026	15.62	15.62	15.62	15.62	15.62	-1.95%	2,930
Jun 2, 2026	16.50	16.50	15.93	15.93	15.93	-1.97%	123
Jun 1, 2026	16.25	16.25	16.25	16.25	16.25	-1.99%	900
May 29, 2026	16.70	16.70	16.58	16.58	16.58	-1.89%	1,010
May 27, 2026	16.90	16.90	16.90	16.90	16.90	-	444
May 26, 2026	16.90	16.90	16.90	16.90	16.90	-	31
May 25, 2026	16.90	16.90	16.90	16.90	16.90	-	187
May 22, 2026	16.99	16.99	16.90	16.90	16.90	-0.59%	12,403
May 20, 2026	17.00	17.00	17.00	17.00	17.00	-	10,084
May 19, 2026	17.00	17.00	17.00	17.00	17.00	-	10
May 18, 2026	17.00	17.00	17.00	17.00	17.00	-	2,212