BOM:540717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.94	12.35	11.50	11.59	11.59	-2.93%	53,890
Aug 20, 2026	12.32	12.83	11.86	11.94	11.94	-4.33%	54,870
Aug 19, 2026	12.55	13.00	12.20	12.48	12.48	-0.56%	32,253
Aug 18, 2026	12.99	12.99	12.22	12.55	12.55	0.64%	59,782
Aug 17, 2026	12.55	12.66	11.71	12.47	12.47	3.40%	134,555
Aug 14, 2026	12.38	12.61	11.77	12.06	12.06	-1.23%	22,981
Aug 13, 2026	12.00	12.58	11.57	12.21	12.21	1.16%	66,519
Aug 12, 2026	12.30	12.79	12.00	12.07	12.07	-2.03%	78,013
Aug 11, 2026	12.36	12.36	11.20	12.32	12.32	4.58%	111,791
Aug 10, 2026	11.65	11.78	11.23	11.78	11.78	4.99%	62,495
Aug 7, 2026	11.22	11.22	10.50	11.22	11.22	4.96%	155,289
Aug 6, 2026	9.69	10.69	9.69	10.69	10.69	4.91%	69,865
Aug 5, 2026	10.19	10.19	10.19	10.19	10.19	-4.94%	19,630
Aug 4, 2026	10.72	10.72	10.72	10.72	10.72	-4.96%	19,656
Aug 3, 2026	12.46	12.46	11.28	11.28	11.28	-4.97%	159,257
Jul 31, 2026	11.87	11.87	11.87	11.87	11.87	4.95%	4,570
Jul 30, 2026	11.31	11.31	11.31	11.31	11.31	4.92%	18,787
Jul 29, 2026	10.78	10.78	10.78	10.78	10.78	4.97%	14,743
Jul 28, 2026	10.27	10.27	10.27	10.27	10.27	4.90%	21,348
Jul 27, 2026	9.79	9.79	9.79	9.79	9.79	4.93%	20,319
Jul 24, 2026	9.33	9.33	9.33	9.33	9.33	4.95%	33,778
Jul 23, 2026	8.89	8.89	8.89	8.89	8.89	4.96%	33,131
Jul 22, 2026	8.47	8.47	8.47	8.47	8.47	4.96%	8,112
Jul 21, 2026	8.00	8.07	8.00	8.07	8.07	4.94%	15,297
Jul 20, 2026	7.33	7.69	6.97	7.69	7.69	4.91%	56,417
Jul 17, 2026	8.00	8.50	7.31	7.33	7.33	-9.73%	258,210
Jul 16, 2026	9.00	9.30	7.94	8.12	8.12	-7.94%	157,657
Jul 15, 2026	9.55	9.55	8.70	8.82	8.82	-4.55%	77,264
Jul 14, 2026	10.14	10.14	8.99	9.24	9.24	-7.04%	172,323
Jul 13, 2026	10.83	10.83	9.66	9.94	9.94	-4.70%	117,402
Jul 10, 2026	11.30	11.30	10.15	10.43	10.43	-2.25%	121,511
Jul 9, 2026	10.95	11.23	10.65	10.67	10.67	-2.56%	140,466
Jul 8, 2026	12.47	12.47	10.80	10.95	10.95	-8.37%	146,027
Jul 7, 2026	12.70	12.70	11.00	11.95	11.95	-0.42%	58,964
Jul 6, 2026	12.55	13.14	11.65	12.00	12.00	-4.61%	121,511
Jul 3, 2026	12.80	13.50	12.55	12.58	12.58	-1.64%	141,330
Jul 2, 2026	13.69	13.69	12.60	12.79	12.79	-1.92%	68,807
Jul 1, 2026	13.98	13.98	12.90	13.04	13.04	-2.54%	93,062
Jun 30, 2026	14.06	15.50	12.55	13.38	13.38	-4.36%	74,152
Jun 29, 2026	15.84	15.84	13.26	13.99	13.99	-5.85%	93,053
Jun 25, 2026	15.49	15.49	14.57	14.86	14.86	-0.67%	37,268
Jun 24, 2026	14.74	15.39	14.74	14.96	14.96	1.49%	76,333
Jun 23, 2026	15.68	15.68	14.65	14.74	14.74	-1.99%	66,103
Jun 22, 2026	15.86	15.86	14.12	15.04	15.04	0.33%	83,459
Jun 19, 2026	15.45	15.47	14.90	14.99	14.99	-0.13%	66,892
Jun 18, 2026	15.50	15.50	14.75	15.01	15.01	-1.44%	63,902
Jun 17, 2026	15.30	16.00	15.00	15.23	15.23	-0.59%	102,078
Jun 16, 2026	16.28	16.28	15.30	15.32	15.32	-3.89%	87,950
Jun 15, 2026	16.83	16.83	15.75	15.94	15.94	1.27%	71,091
Jun 12, 2026	16.00	16.00	15.06	15.74	15.74	3.15%	83,861