BOM:542176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.43	19.43	19.43	19.43	19.43	-0.36%	227
Sep 10, 2026	19.50	19.50	19.50	19.50	19.50	-	16
Sep 9, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	55
Sep 8, 2026	18.88	19.10	18.88	19.10	19.10	1.22%	275
Sep 7, 2026	18.87	18.87	18.87	18.87	18.87	2.50%	1
Sep 4, 2026	19.33	19.33	18.41	18.41	18.41	-	135
Sep 3, 2026	18.40	18.41	18.40	18.41	18.41	0.05%	480
Sep 2, 2026	18.24	18.40	18.24	18.40	18.40	0.88%	905
Sep 1, 2026	19.11	19.11	18.24	18.24	18.24	-5.00%	889
Aug 31, 2026	19.20	19.20	19.20	19.20	19.20	-	8
Aug 28, 2026	17.55	19.20	17.55	19.20	19.20	4.92%	148
Aug 27, 2026	19.25	19.25	18.30	18.30	18.30	-4.94%	1,482
Aug 26, 2026	18.93	19.30	18.93	19.25	19.25	-3.36%	845
Aug 25, 2026	20.91	20.91	19.92	19.92	19.92	-	1,100
Aug 24, 2026	19.90	19.92	19.90	19.92	19.92	-	397
Aug 21, 2026	19.92	19.92	19.92	19.92	19.92	2.00%	55
Aug 20, 2026	19.91	19.91	19.53	19.53	19.53	0.51%	31
Aug 19, 2026	19.43	19.43	19.43	19.43	19.43	-0.05%	1,599
Aug 18, 2026	19.44	19.44	19.44	19.44	19.44	-	105
Aug 17, 2026	19.50	19.69	19.44	19.44	19.44	-0.31%	1,174
Aug 14, 2026	19.50	19.50	19.50	19.50	19.50	-	1,000
Aug 13, 2026	20.00	20.00	19.50	19.50	19.50	-2.50%	29
Aug 12, 2026	20.90	20.90	20.00	20.00	20.00	-4.31%	25
Aug 11, 2026	19.97	20.94	19.50	20.90	20.90	4.66%	288
Aug 10, 2026	19.98	19.98	19.97	19.97	19.97	0.86%	678
Aug 7, 2026	19.00	19.80	19.00	19.80	19.80	4.71%	283
Aug 6, 2026	19.80	19.80	18.91	18.91	18.91	-4.97%	1,113
Aug 5, 2026	19.00	19.90	19.00	19.90	19.90	4.74%	54
Aug 4, 2026	19.00	19.00	19.00	19.00	19.00	-	993
Aug 3, 2026	19.00	19.00	19.00	19.00	19.00	-0.89%	391
Jul 31, 2026	20.17	20.17	19.17	19.17	19.17	-4.96%	79
Jul 30, 2026	20.17	20.17	20.17	20.17	20.17	-4.99%	200
Jul 29, 2026	20.22	21.23	20.22	21.23	21.23	5.00%	144
Jul 28, 2026	20.22	20.22	20.22	20.22	20.22	4.98%	51
Jul 27, 2026	19.27	19.27	19.26	19.26	19.26	4.90%	2,778
Jul 24, 2026	17.51	18.36	17.51	18.36	18.36	4.97%	3
Jul 23, 2026	17.49	17.49	17.49	17.49	17.49	4.98%	10,000
Jul 22, 2026	16.66	16.66	16.66	16.66	16.66	-4.80%	47
Jul 21, 2026	17.50	17.50	17.50	17.50	17.50	2.58%	14
Jul 20, 2026	17.01	17.06	17.01	17.06	17.06	-1.39%	4,245
Jul 17, 2026	17.30	17.30	17.30	17.30	17.30	-	23
Jul 16, 2026	18.19	18.19	17.30	17.30	17.30	-4.89%	123
Jul 15, 2026	18.19	18.19	18.19	18.19	18.19	4.96%	1
Jul 14, 2026	18.24	18.24	17.33	17.33	17.33	-4.99%	8,430
Jul 13, 2026	18.24	18.24	18.24	18.24	18.24	-4.95%	927
Jul 10, 2026	19.20	19.50	19.19	19.19	19.19	-	167
Jul 9, 2026	19.20	19.20	19.19	19.19	19.19	-	481
Jul 8, 2026	20.10	20.10	19.19	19.19	19.19	-5.00%	6
Jul 7, 2026	20.20	20.20	20.20	20.20	20.20	-	30
Jul 6, 2026	20.27	20.27	20.20	20.20	20.20	-0.35%	37