BOM:543942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.86	14.60	13.86	14.44	14.44	3.66%	756,967
Aug 20, 2026	13.94	14.02	13.72	13.93	13.93	0.07%	236,470
Aug 19, 2026	13.96	13.99	13.87	13.92	13.92	-0.57%	100,980
Aug 18, 2026	14.32	14.33	13.94	14.00	14.00	-0.21%	94,920
Aug 17, 2026	14.03	14.10	13.90	14.03	14.03	0.07%	109,596
Aug 14, 2026	14.20	14.21	13.95	14.02	14.02	-1.54%	77,402
Aug 13, 2026	14.13	14.31	14.05	14.24	14.24	0.92%	233,562
Aug 12, 2026	14.02	14.25	13.96	14.11	14.11	0.64%	390,866
Aug 11, 2026	13.95	14.14	13.86	14.02	14.02	-0.07%	180,198
Aug 10, 2026	14.10	14.37	14.02	14.03	14.03	-1.34%	215,954
Aug 7, 2026	14.48	14.48	14.17	14.22	14.22	-1.18%	237,610
Aug 6, 2026	14.51	14.51	14.32	14.39	14.39	-0.62%	120,244
Aug 5, 2026	14.62	14.62	14.39	14.48	14.48	-0.28%	130,369
Aug 4, 2026	14.50	14.60	14.37	14.52	14.52	-0.55%	203,595
Aug 3, 2026	15.00	15.10	14.32	14.60	14.60	-0.27%	709,415
Jul 31, 2026	14.27	14.74	14.20	14.64	14.64	2.09%	228,805
Jul 30, 2026	14.46	14.46	14.25	14.34	14.34	-0.83%	169,164
Jul 29, 2026	14.27	14.50	14.20	14.46	14.46	1.33%	133,397
Jul 28, 2026	14.51	14.58	14.25	14.27	14.27	-1.65%	161,070
Jul 27, 2026	14.41	14.82	14.41	14.51	14.51	0.28%	260,293
Jul 24, 2026	14.33	14.51	14.18	14.47	14.47	-0.21%	222,362
Jul 23, 2026	14.26	14.72	14.20	14.50	14.50	0.35%	344,804
Jul 22, 2026	14.92	14.92	14.37	14.45	14.45	-3.15%	368,002
Jul 21, 2026	14.92	15.24	14.85	14.92	14.92	-1.00%	421,286
Jul 20, 2026	14.94	15.13	14.91	15.07	15.07	0.67%	134,383
Jul 17, 2026	14.93	15.17	14.81	14.97	14.97	-0.60%	322,034
Jul 16, 2026	14.95	15.14	14.79	15.06	15.06	0.40%	222,897
Jul 15, 2026	14.86	15.32	14.86	15.00	15.00	0.07%	402,600
Jul 14, 2026	15.29	15.70	14.95	14.99	14.99	-1.12%	1,311,928
Jul 13, 2026	14.53	15.25	14.40	15.16	15.16	3.62%	1,786,075
Jul 10, 2026	14.11	14.87	14.11	14.63	14.63	3.61%	540,321
Jul 9, 2026	14.18	14.29	14.02	14.12	14.12	0.71%	362,788
Jul 8, 2026	14.41	14.44	13.84	14.02	14.02	-3.97%	915,024
Jul 7, 2026	14.69	14.71	14.39	14.60	14.60	-0.61%	244,440
Jul 6, 2026	15.08	15.15	14.46	14.69	14.69	-2.59%	633,042
Jul 3, 2026	15.21	15.48	14.96	15.08	15.08	-0.46%	520,320
Jul 2, 2026	14.89	16.18	14.89	15.15	15.15	2.16%	1,259,013
Jul 1, 2026	14.45	15.30	14.29	14.83	14.83	3.78%	976,265
Jun 30, 2026	14.26	14.54	14.22	14.29	14.29	0.07%	111,444
Jun 29, 2026	14.47	14.54	14.13	14.28	14.28	-1.79%	249,880
Jun 25, 2026	14.89	15.00	14.50	14.54	14.54	-2.28%	495,628
Jun 24, 2026	14.30	15.30	14.08	14.88	14.88	4.20%	797,042
Jun 23, 2026	14.86	14.89	14.25	14.28	14.28	-3.05%	364,541
Jun 22, 2026	14.86	15.15	14.70	14.73	14.73	-0.41%	341,389
Jun 19, 2026	15.16	15.39	14.69	14.79	14.79	-1.66%	1,124,630
Jun 18, 2026	14.03	16.10	13.77	15.04	15.04	7.12%	3,541,946
Jun 17, 2026	12.67	14.39	12.67	14.04	14.04	2.56%	704,716
Jun 16, 2026	13.64	13.81	13.41	13.69	13.69	1.71%	177,061
Jun 15, 2026	13.15	13.72	13.15	13.46	13.46	2.75%	846,780
Jun 12, 2026	12.41	13.14	12.41	13.10	13.10	5.73%	453,847