BOM:543915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.50	19.50	18.35	18.39	18.39	-2.08%	1,168
Aug 20, 2026	19.10	19.10	18.25	18.78	18.78	0.16%	3,764
Aug 19, 2026	18.10	18.90	18.00	18.75	18.75	2.01%	2,592
Aug 18, 2026	19.30	19.30	18.00	18.38	18.38	-2.08%	3,138
Aug 17, 2026	18.05	18.99	18.00	18.77	18.77	2.91%	20,334
Aug 14, 2026	18.85	18.85	18.00	18.24	18.24	-2.98%	6,205
Aug 13, 2026	18.50	19.40	18.50	18.80	18.80	1.13%	3,523
Aug 12, 2026	19.25	19.25	18.50	18.59	18.59	-3.08%	1,572
Aug 11, 2026	19.11	19.25	18.50	19.18	19.18	-0.36%	3,155
Aug 10, 2026	18.79	19.30	18.55	19.25	19.25	3.55%	5,724
Aug 7, 2026	19.80	19.80	18.50	18.59	18.59	-2.52%	6,408
Aug 6, 2026	17.62	19.65	17.62	19.07	19.07	8.23%	14,220
Aug 5, 2026	18.00	18.18	17.35	17.62	17.62	-3.93%	7,905
Aug 4, 2026	18.03	18.41	18.02	18.34	18.34	3.15%	588
Aug 3, 2026	18.50	18.70	17.73	17.78	17.78	-2.04%	3,441
Jul 31, 2026	18.25	18.30	17.51	18.15	18.15	2.60%	3,124
Jul 30, 2026	18.49	19.10	17.66	17.69	17.69	-4.58%	5,919
Jul 29, 2026	17.62	19.80	17.62	18.54	18.54	5.28%	124,299
Jul 28, 2026	16.30	18.00	15.70	17.61	17.61	7.84%	38,180
Jul 27, 2026	15.50	16.90	15.50	16.33	16.33	0.37%	5,176
Jul 24, 2026	15.96	16.44	15.90	16.27	16.27	1.94%	1,724
Jul 23, 2026	16.53	16.53	15.75	15.96	15.96	-3.80%	6,444
Jul 22, 2026	17.00	17.00	15.40	16.59	16.59	-0.48%	21,454
Jul 21, 2026	16.77	17.12	16.62	16.67	16.67	-2.63%	1,495
Jul 20, 2026	17.45	17.45	16.54	17.12	17.12	-0.17%	7,341
Jul 17, 2026	16.78	17.19	16.60	17.15	17.15	0.59%	1,852
Jul 16, 2026	17.00	17.05	16.78	17.05	17.05	-1.73%	3,238
Jul 15, 2026	17.11	17.69	16.71	17.35	17.35	-1.14%	10,179
Jul 14, 2026	16.75	17.55	16.52	17.55	17.55	4.78%	5,541
Jul 13, 2026	17.49	17.49	16.21	16.75	16.75	0.06%	9,989
Jul 10, 2026	17.44	17.44	16.60	16.74	16.74	-4.01%	3,873
Jul 9, 2026	16.82	17.44	16.82	17.44	17.44	2.11%	2,325
Jul 8, 2026	17.50	17.94	17.00	17.08	17.08	-1.50%	11,464
Jul 7, 2026	17.50	17.79	17.32	17.34	17.34	-4.20%	481
Jul 6, 2026	17.25	18.45	17.25	18.10	18.10	1.34%	7,429
Jul 3, 2026	17.25	17.88	17.20	17.86	17.86	-0.17%	5,777
Jul 2, 2026	17.51	17.89	17.25	17.89	17.89	4.25%	813
Jul 1, 2026	17.96	18.04	17.01	17.16	17.16	-2.56%	10,651
Jun 30, 2026	17.80	18.22	17.51	17.61	17.61	-2.17%	670
Jun 29, 2026	17.95	18.35	17.56	18.00	18.00	-0.94%	7,737
Jun 25, 2026	17.49	18.79	17.15	18.17	18.17	1.28%	62,792
Jun 24, 2026	18.80	18.80	17.94	17.94	17.94	-4.98%	295
Jun 23, 2026	18.06	18.96	18.01	18.88	18.88	4.54%	840
Jun 22, 2026	17.76	19.00	17.76	18.06	18.06	-3.16%	8,853
Jun 19, 2026	17.99	18.80	17.60	18.65	18.65	3.90%	1,132
Jun 18, 2026	17.05	18.20	17.05	17.95	17.95	3.52%	19,632
Jun 17, 2026	17.31	17.39	17.25	17.34	17.34	2.18%	1,467
Jun 16, 2026	16.50	17.30	16.50	16.97	16.97	-0.24%	3,704
Jun 15, 2026	16.99	17.03	16.94	17.01	17.01	3.53%	1,796
Jun 12, 2026	16.48	16.80	16.43	16.43	16.43	2.69%	8,177