BOM:544053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.69	17.25	16.61	17.01	17.01	2.53%	2,503,673
Aug 20, 2026	16.75	16.80	16.41	16.59	16.59	0.06%	1,947,479
Aug 19, 2026	17.01	17.25	16.40	16.58	16.58	-1.13%	3,617,933
Aug 18, 2026	16.82	17.22	16.27	16.77	16.77	1.45%	3,638,470
Aug 17, 2026	17.16	17.37	16.02	16.53	16.53	-1.43%	5,824,674
Aug 14, 2026	14.70	17.50	14.48	16.77	16.77	14.47%	12,368,934
Aug 13, 2026	13.91	14.76	13.91	14.65	14.65	7.48%	2,232,027
Aug 12, 2026	13.98	14.20	13.56	13.63	13.63	-2.92%	698,469
Aug 11, 2026	14.00	14.21	13.93	14.04	14.04	-0.64%	497,312
Aug 10, 2026	14.13	14.60	13.95	14.13	14.13	1.07%	1,041,792
Aug 7, 2026	13.83	14.15	13.78	13.98	13.98	0.65%	366,730
Aug 6, 2026	13.82	13.94	13.82	13.89	13.89	-0.14%	218,163
Aug 5, 2026	14.25	14.34	13.80	13.91	13.91	-1.83%	573,849
Aug 4, 2026	14.34	14.34	14.13	14.17	14.17	-1.12%	370,663
Aug 3, 2026	14.26	14.55	14.06	14.33	14.33	0.70%	553,528
Jul 31, 2026	14.30	14.52	14.11	14.23	14.23	-0.14%	960,929
Jul 30, 2026	14.49	14.51	14.14	14.25	14.25	-2.33%	376,863
Jul 29, 2026	14.63	14.89	14.33	14.59	14.59	-0.48%	1,322,084
Jul 28, 2026	13.92	14.76	13.82	14.66	14.66	4.34%	2,539,344
Jul 27, 2026	14.12	15.08	13.88	14.05	14.05	-1.06%	1,482,561
Jul 24, 2026	14.00	14.40	13.89	14.20	14.20	-0.21%	450,195
Jul 23, 2026	13.30	14.39	13.21	14.23	14.23	5.17%	1,591,515
Jul 22, 2026	13.73	13.85	13.29	13.53	13.53	-1.46%	1,053,456
Jul 21, 2026	14.04	14.31	13.20	13.73	13.73	-1.86%	853,374
Jul 20, 2026	13.91	14.12	13.76	13.99	13.99	-0.14%	417,652
Jul 17, 2026	14.08	14.09	13.85	14.01	14.01	-0.50%	475,323
Jul 16, 2026	13.96	14.12	13.94	14.08	14.08	0.57%	441,336
Jul 15, 2026	14.16	14.28	13.84	14.00	14.00	-1.13%	534,785
Jul 14, 2026	14.21	14.44	13.86	14.16	14.16	-0.98%	6,316,008
Jul 13, 2026	14.13	14.71	14.02	14.30	14.30	0.49%	2,238,484
Jul 10, 2026	14.40	14.43	14.14	14.23	14.23	-0.07%	632,118
Jul 9, 2026	14.15	14.95	14.08	14.24	14.24	-0.84%	2,595,023
Jul 8, 2026	14.82	15.30	14.05	14.36	14.36	-3.75%	1,781,518
Jul 7, 2026	15.12	15.49	14.79	14.92	14.92	-0.40%	2,173,197
Jul 6, 2026	14.24	15.58	14.10	14.98	14.98	5.57%	5,941,984
Jul 3, 2026	14.21	14.36	14.08	14.19	14.19	0.28%	248,095
Jul 2, 2026	14.15	14.44	14.13	14.15	14.15	-0.21%	692,967
Jul 1, 2026	14.05	14.64	14.05	14.18	14.18	0.64%	3,141,072
Jun 30, 2026	14.10	14.22	13.75	14.09	14.09	0.86%	1,423,846
Jun 29, 2026	14.09	14.45	13.77	13.97	13.97	-1.13%	1,300,551
Jun 25, 2026	14.05	14.95	14.02	14.13	14.13	-	6,241,704
Jun 24, 2026	14.16	14.33	14.00	14.13	14.13	-0.21%	758,534
Jun 23, 2026	14.42	14.60	13.96	14.16	14.16	-0.07%	1,957,928
Jun 22, 2026	14.30	15.20	14.05	14.17	14.17	-1.19%	1,352,492
Jun 19, 2026	14.12	14.77	13.90	14.34	14.34	1.27%	984,054
Jun 18, 2026	14.28	14.48	14.03	14.16	14.16	-1.26%	1,445,115
Jun 17, 2026	14.29	14.55	14.00	14.34	14.34	2.21%	12,343,370
Jun 16, 2026	16.15	16.25	13.68	14.03	14.03	-11.26%	16,930,010
Jun 15, 2026	15.40	16.20	14.82	15.81	15.81	6.82%	4,219,217
Jun 12, 2026	13.68	15.22	13.29	14.80	14.80	12.04%	3,541,129