BOM:543327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.06	6.22	6.03	6.10	6.10	0.66%	13,570
Aug 20, 2026	6.10	6.31	6.03	6.06	6.06	-2.26%	17,151
Aug 19, 2026	5.95	6.30	5.95	6.20	6.20	1.14%	12,278
Aug 18, 2026	5.95	6.29	5.95	6.13	6.13	1.66%	21,331
Aug 17, 2026	6.48	6.48	6.00	6.03	6.03	-1.63%	40,622
Aug 14, 2026	6.20	6.30	6.11	6.13	6.13	-1.92%	21,511
Aug 13, 2026	6.20	6.50	6.14	6.25	6.25	1.79%	13,724
Aug 12, 2026	6.30	6.30	6.05	6.14	6.14	-0.16%	3,902
Aug 11, 2026	6.03	6.30	6.03	6.15	6.15	-1.13%	21,161
Aug 10, 2026	6.05	6.34	6.05	6.22	6.22	-0.16%	14,195
Aug 7, 2026	6.10	6.35	6.10	6.23	6.23	-0.95%	14,353
Aug 6, 2026	6.25	6.29	6.15	6.29	6.29	2.78%	19,904
Aug 5, 2026	6.36	6.36	6.09	6.12	6.12	-	10,875
Aug 4, 2026	6.16	6.24	6.06	6.12	6.12	-0.81%	38,923
Aug 3, 2026	6.16	6.29	6.00	6.17	6.17	1.98%	38,597
Jul 31, 2026	6.25	6.44	6.02	6.05	6.05	-4.57%	107,547
Jul 30, 2026	6.40	6.54	6.30	6.34	6.34	-0.78%	26,434
Jul 29, 2026	6.31	6.47	6.27	6.39	6.39	0.31%	17,946
Jul 28, 2026	6.60	6.74	6.21	6.37	6.37	-3.34%	39,969
Jul 27, 2026	6.74	6.89	6.53	6.59	6.59	-1.05%	54,063
Jul 24, 2026	6.29	6.75	6.10	6.66	6.66	6.56%	66,403
Jul 23, 2026	6.31	6.40	6.21	6.25	6.25	-1.57%	15,807
Jul 22, 2026	6.35	6.43	6.26	6.35	6.35	0.63%	4,134
Jul 21, 2026	6.33	6.47	6.25	6.31	6.31	-1.71%	11,570
Jul 20, 2026	6.36	6.47	6.27	6.42	6.42	-0.62%	9,864
Jul 17, 2026	6.33	6.48	6.16	6.46	6.46	2.54%	14,845
Jul 16, 2026	6.32	6.42	6.28	6.30	6.30	-1.10%	17,144
Jul 15, 2026	6.60	6.60	6.12	6.37	6.37	-2.30%	57,725
Jul 14, 2026	6.56	6.63	6.21	6.52	6.52	-0.61%	40,795
Jul 13, 2026	6.54	6.73	6.32	6.56	6.56	-0.15%	76,898
Jul 10, 2026	6.54	6.67	6.54	6.57	6.57	-0.15%	7,950
Jul 9, 2026	6.55	6.76	6.10	6.58	6.58	0.77%	53,488
Jul 8, 2026	6.64	6.75	6.51	6.53	6.53	-1.21%	35,162
Jul 7, 2026	6.72	6.73	6.52	6.61	6.61	-0.15%	15,377
Jul 6, 2026	6.62	6.72	6.45	6.62	6.62	-1.34%	71,110
Jul 3, 2026	6.72	6.80	6.53	6.71	6.71	0.60%	43,281
Jul 2, 2026	6.53	6.72	6.53	6.67	6.67	-	41,105
Jul 1, 2026	6.80	6.80	6.60	6.67	6.67	-0.30%	19,973
Jun 30, 2026	6.54	6.86	6.16	6.69	6.69	0.75%	45,087
Jun 29, 2026	7.00	7.00	6.61	6.64	6.64	-2.92%	40,564
Jun 25, 2026	6.63	7.10	6.63	6.84	6.84	-1.16%	19,487
Jun 24, 2026	7.00	7.19	6.77	6.92	6.92	-1.84%	70,327
Jun 23, 2026	7.00	7.33	6.98	7.05	7.05	2.77%	83,135
Jun 22, 2026	6.63	7.04	6.63	6.86	6.86	1.48%	123,990
Jun 19, 2026	6.65	6.90	6.60	6.76	6.76	-	37,552
Jun 18, 2026	6.69	7.20	6.63	6.76	6.76	0.45%	146,957
Jun 17, 2026	6.75	6.97	6.60	6.73	6.73	-1.46%	90,559
Jun 16, 2026	7.24	7.24	6.72	6.83	6.83	-0.87%	87,621
Jun 15, 2026	7.81	8.06	6.86	6.89	6.89	-10.40%	421,859
Jun 12, 2026	6.63	7.71	6.63	7.69	7.69	19.60%	1,022,865