BOM:541634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.40	15.40	15.30	15.30	15.30	0.66%	21
Aug 20, 2026	14.69	15.25	14.69	15.20	15.20	3.40%	504
Aug 19, 2026	14.90	14.97	14.51	14.70	14.70	-1.28%	394
Aug 18, 2026	15.00	15.88	14.58	14.89	14.89	-2.04%	2,251
Aug 17, 2026	16.40	16.40	15.10	15.20	15.20	-4.34%	2,644
Aug 14, 2026	16.00	16.20	15.00	15.89	15.89	2.91%	5,785
Aug 13, 2026	16.34	16.42	15.25	15.44	15.44	-1.28%	10,686
Aug 12, 2026	15.57	15.64	15.00	15.64	15.64	4.97%	5,884
Aug 11, 2026	14.50	14.94	14.20	14.90	14.90	4.71%	2,383
Aug 10, 2026	13.85	14.49	13.85	14.23	14.23	2.37%	5,335
Aug 7, 2026	13.85	14.19	13.11	13.90	13.90	2.81%	7,707
Aug 6, 2026	13.84	13.88	13.15	13.52	13.52	2.27%	3,775
Aug 5, 2026	14.15	14.15	13.10	13.22	13.22	-2.87%	3,862
Aug 4, 2026	12.90	13.69	12.90	13.61	13.61	3.50%	3,520
Aug 3, 2026	13.43	13.46	13.15	13.15	13.15	2.57%	5,541
Jul 31, 2026	12.85	13.17	12.80	12.82	12.82	0.94%	1,856
Jul 30, 2026	13.50	13.69	12.54	12.70	12.70	-3.71%	12,857
Jul 29, 2026	13.72	13.94	13.04	13.19	13.19	-3.86%	13,205
Jul 28, 2026	15.14	15.14	13.63	13.72	13.72	-9.38%	25,266
Jul 27, 2026	16.82	17.00	15.14	15.14	15.14	-9.99%	54,723
Jul 24, 2026	18.19	18.19	16.82	16.82	16.82	-9.96%	12,139
Jul 23, 2026	17.55	18.68	17.55	18.68	18.68	6.44%	1,972
Jul 22, 2026	18.00	18.20	17.51	17.55	17.55	-2.28%	1,269
Jul 21, 2026	18.49	18.49	17.27	17.96	17.96	-0.22%	303
Jul 20, 2026	18.65	18.65	18.00	18.00	18.00	-3.69%	160
Jul 17, 2026	18.49	18.69	18.49	18.69	18.69	1.08%	105
Jul 16, 2026	18.27	18.74	18.00	18.49	18.49	1.20%	699
Jul 15, 2026	18.54	18.79	18.00	18.27	18.27	-1.46%	2,404
Jul 14, 2026	18.85	19.00	18.08	18.54	18.54	-1.70%	890
Jul 13, 2026	18.50	18.95	18.02	18.86	18.86	4.08%	1,721
Jul 10, 2026	18.99	18.99	17.99	18.12	18.12	-3.87%	7,147
Jul 9, 2026	18.25	18.85	18.20	18.85	18.85	4.66%	1,927
Jul 8, 2026	18.80	18.80	18.00	18.01	18.01	-6.05%	4,266
Jul 7, 2026	21.39	21.39	19.17	19.17	19.17	-9.96%	25,760
Jul 6, 2026	21.85	21.85	20.10	21.29	21.29	3.85%	798
Jul 3, 2026	19.50	20.99	19.50	20.50	20.50	6.05%	729
Jul 2, 2026	19.50	19.99	19.15	19.33	19.33	-1.83%	1,052
Jul 1, 2026	20.00	20.00	19.53	19.69	19.69	-2.77%	242
Jun 30, 2026	20.21	20.78	20.21	20.25	20.25	-3.57%	260
Jun 29, 2026	21.42	21.42	21.00	21.00	21.00	-	39
Jun 25, 2026	21.32	21.32	20.00	21.00	21.00	0.48%	259
Jun 24, 2026	20.95	20.95	20.00	20.90	20.90	3.93%	105
Jun 23, 2026	20.58	21.59	20.11	20.11	20.11	-4.24%	865
Jun 22, 2026	20.61	21.09	20.01	21.00	21.00	3.91%	524
Jun 19, 2026	20.61	20.99	20.15	20.21	20.21	-6.82%	3,000
Jun 18, 2026	21.79	21.79	20.16	21.69	21.69	3.83%	633
Jun 17, 2026	21.85	21.85	20.85	20.89	20.89	0.48%	509
Jun 16, 2026	21.00	22.39	20.65	20.79	20.79	-4.37%	682
Jun 15, 2026	20.06	21.88	20.02	21.74	21.74	8.70%	2,804
Jun 12, 2026	20.95	20.95	19.92	20.00	20.00	0.40%	570