BOM:543811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.00	15.24	14.97	15.04	15.04	0.33%	1,231
Aug 20, 2026	15.00	15.39	14.85	14.99	14.99	0.27%	6,793
Aug 19, 2026	15.00	15.21	14.87	14.95	14.95	-0.53%	4,524
Aug 18, 2026	15.45	15.45	15.03	15.03	15.03	-0.46%	2,836
Aug 17, 2026	15.57	15.82	15.10	15.10	15.10	-0.66%	5,412
Aug 14, 2026	14.81	16.25	14.81	15.20	15.20	1.54%	20,677
Aug 13, 2026	15.50	15.50	14.73	14.97	14.97	-0.20%	3,831
Aug 12, 2026	15.50	15.50	14.83	15.00	15.00	2.53%	10,361
Aug 11, 2026	14.61	15.25	14.11	14.63	14.63	-3.18%	13,697
Aug 10, 2026	14.44	15.18	14.44	15.11	15.11	-0.20%	4,126
Aug 7, 2026	14.87	15.30	14.87	15.14	15.14	0.07%	6,695
Aug 6, 2026	14.95	15.21	14.95	15.13	15.13	0.20%	1,002
Aug 5, 2026	15.64	15.64	15.04	15.10	15.10	0.13%	4,508
Aug 4, 2026	14.88	15.19	14.88	15.08	15.08	0.27%	5,322
Aug 3, 2026	15.46	15.46	15.00	15.04	15.04	-0.40%	13,376
Jul 31, 2026	15.21	15.29	15.03	15.10	15.10	-0.72%	8,163
Jul 30, 2026	15.29	15.29	15.02	15.21	15.21	1.26%	1,327
Jul 29, 2026	15.74	15.74	14.92	15.02	15.02	0.33%	2,972
Jul 28, 2026	14.93	15.37	14.93	14.97	14.97	-0.20%	4,810
Jul 27, 2026	15.00	15.87	15.00	15.00	15.00	-1.32%	23,387
Jul 24, 2026	15.15	15.30	14.94	15.20	15.20	0.13%	6,037
Jul 23, 2026	14.92	15.40	14.91	15.18	15.18	-0.46%	2,670
Jul 22, 2026	16.49	16.49	15.21	15.25	15.25	-0.46%	2,089
Jul 21, 2026	15.21	15.40	15.13	15.32	15.32	1.32%	2,310
Jul 20, 2026	15.31	15.45	15.12	15.12	15.12	-1.43%	15,146
Jul 17, 2026	15.17	15.61	14.90	15.34	15.34	-1.41%	38,647
Jul 16, 2026	15.53	15.81	15.31	15.56	15.56	-0.64%	9,704
Jul 15, 2026	15.76	15.89	15.60	15.66	15.66	-0.76%	6,095
Jul 14, 2026	15.71	15.94	15.60	15.78	15.78	0.45%	1,998
Jul 13, 2026	15.68	16.06	15.40	15.71	15.71	-	10,655
Jul 10, 2026	15.37	16.20	15.37	15.71	15.71	0.45%	12,106
Jul 9, 2026	15.30	15.94	15.30	15.64	15.64	-0.13%	5,073
Jul 8, 2026	15.67	16.23	15.51	15.66	15.66	-0.32%	12,515
Jul 7, 2026	15.61	16.45	15.61	15.71	15.71	-2.12%	9,136
Jul 6, 2026	15.52	16.40	15.52	16.05	16.05	-1.83%	5,939
Jul 3, 2026	15.55	16.86	15.55	16.35	16.35	1.24%	3,266
Jul 2, 2026	15.55	16.24	15.55	16.15	16.15	1.00%	9,896
Jul 1, 2026	16.77	16.77	15.20	15.99	15.99	-1.72%	15,981
Jun 30, 2026	16.49	16.49	16.15	16.27	16.27	0.37%	4,152
Jun 29, 2026	16.87	16.87	16.11	16.21	16.21	-0.12%	9,762
Jun 25, 2026	16.64	16.65	16.10	16.23	16.23	-0.49%	1,946
Jun 24, 2026	16.26	16.47	16.20	16.31	16.31	-0.37%	3,686
Jun 23, 2026	16.50	16.51	16.20	16.37	16.37	-0.97%	2,122
Jun 22, 2026	16.27	16.81	16.27	16.53	16.53	-1.02%	7,406
Jun 19, 2026	16.90	17.00	16.36	16.70	16.70	2.02%	7,300
Jun 18, 2026	16.65	16.65	16.22	16.37	16.37	0.74%	7,348
Jun 17, 2026	16.40	16.54	16.25	16.25	16.25	0.62%	5,281
Jun 16, 2026	16.80	16.80	16.06	16.15	16.15	-2.18%	12,851
Jun 15, 2026	16.15	16.97	16.01	16.51	16.51	2.23%	6,944
Jun 12, 2026	15.46	16.85	15.46	16.15	16.15	0.56%	3,341