BOM:543643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.23	17.23	13.50	13.78	13.78	-4.04%	30,027
Aug 20, 2026	14.89	14.89	14.33	14.36	14.36	-1.64%	11,656
Aug 19, 2026	14.99	14.99	14.44	14.60	14.60	-1.62%	10,409
Aug 18, 2026	14.40	14.90	14.17	14.84	14.84	3.34%	45,841
Aug 17, 2026	15.20	15.20	14.20	14.36	14.36	-5.46%	47,379
Aug 14, 2026	15.36	15.36	14.59	15.19	15.19	3.47%	90,971
Aug 13, 2026	14.51	15.18	14.36	14.68	14.68	2.51%	143,773
Aug 12, 2026	13.69	14.50	13.43	14.32	14.32	6.23%	61,859
Aug 11, 2026	13.60	13.79	13.39	13.48	13.48	-1.39%	48,046
Aug 10, 2026	13.76	14.00	13.56	13.67	13.67	-1.23%	29,840
Aug 7, 2026	14.01	14.01	13.52	13.84	13.84	-0.50%	70,102
Aug 6, 2026	15.23	15.61	13.65	13.91	13.91	-7.33%	361,860
Aug 5, 2026	16.07	16.60	14.79	15.01	15.01	-6.19%	326,820
Aug 4, 2026	16.80	16.95	15.51	16.00	16.00	-1.72%	209,466
Aug 3, 2026	17.24	17.51	16.18	16.28	16.28	-5.51%	404,388
Jul 31, 2026	19.83	20.99	16.70	17.23	17.23	-4.52%	423,957
Jul 30, 2026	17.15	18.23	16.75	18.05	18.05	5.46%	87,090
Jul 29, 2026	16.84	17.24	16.65	17.11	17.11	0.97%	76,498
Jul 28, 2026	16.94	17.36	16.46	16.95	16.95	5.05%	96,126
Jul 27, 2026	17.54	18.00	15.85	16.13	16.13	-7.83%	1,324,578
Jul 24, 2026	17.50	18.06	17.21	17.50	17.50	-0.51%	71,188
Jul 23, 2026	18.00	18.05	17.50	17.59	17.59	-1.73%	75,320
Jul 22, 2026	18.32	18.52	17.80	17.90	17.90	-1.94%	117,670
Jul 21, 2026	19.35	19.35	17.55	18.26	18.26	-5.71%	255,126
Jul 20, 2026	19.98	19.98	18.97	19.36	19.36	-1.15%	279,792
Jul 17, 2026	19.10	19.70	19.10	19.59	19.59	3.08%	404,164
Jul 16, 2026	18.50	19.27	18.50	19.00	19.00	7.41%	403,070
Jul 15, 2026	17.00	17.88	16.93	17.69	17.69	4.18%	75,006
Jul 14, 2026	16.91	17.46	16.91	16.98	16.98	-1.22%	29,440
Jul 13, 2026	17.35	18.08	17.05	17.19	17.19	-1.77%	45,436
Jul 10, 2026	17.63	17.70	17.33	17.50	17.50	1.30%	51,586
Jul 9, 2026	17.12	17.65	16.82	17.28	17.28	-0.03%	133,264
Jul 8, 2026	17.50	17.71	17.10	17.28	17.28	-3.14%	124,762
Jul 7, 2026	18.22	18.25	17.30	17.84	17.84	-1.35%	45,760
Jul 6, 2026	18.49	18.49	18.07	18.09	18.09	-0.22%	17,564
Jul 3, 2026	17.62	18.60	17.50	18.13	18.13	2.87%	102,542
Jul 2, 2026	18.14	18.31	17.38	17.62	17.62	-3.32%	285,402
Jul 1, 2026	19.75	19.99	18.00	18.23	18.23	-9.12%	452,764
Jun 30, 2026	19.98	20.93	19.13	20.06	20.06	0.48%	380,810
Jun 29, 2026	21.17	21.50	19.80	19.96	19.96	-6.60%	550,200
Jun 25, 2026	20.40	21.47	20.24	21.37	21.37	8.28%	606,644
Jun 24, 2026	18.59	20.33	18.59	19.74	19.74	6.30%	502,794
Jun 23, 2026	18.62	19.13	18.18	18.57	18.57	-0.91%	28,068
Jun 22, 2026	17.50	19.10	17.50	18.74	18.74	5.40%	35,660
Jun 19, 2026	17.51	18.02	17.50	17.78	17.78	0.74%	65,084
Jun 18, 2026	18.01	18.24	17.63	17.65	17.65	-2.65%	18,628
Jun 17, 2026	18.50	18.72	18.08	18.13	18.13	-2.13%	29,446
Jun 16, 2026	18.89	18.89	18.38	18.52	18.52	-0.19%	109,358
Jun 15, 2026	19.75	19.75	18.42	18.56	18.56	0.13%	88,444
Jun 12, 2026	18.14	19.52	18.14	18.53	18.53	5.22%	267,622