BOM:544079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.00	18.13	17.13	18.10	18.10	3.43%	1,651
Aug 20, 2026	17.55	17.84	17.19	17.50	17.50	1.98%	4,073
Aug 19, 2026	17.89	17.89	17.16	17.16	17.16	-4.08%	37
Aug 18, 2026	16.12	17.89	16.12	17.89	17.89	2.29%	524
Aug 17, 2026	17.30	17.50	16.96	17.49	17.49	1.10%	617
Aug 14, 2026	17.85	17.89	17.30	17.30	17.30	-1.76%	679
Aug 13, 2026	17.81	18.00	17.45	17.61	17.61	-1.45%	1,088
Aug 12, 2026	18.00	18.42	17.37	17.87	17.87	-0.72%	3,473
Aug 11, 2026	17.56	18.53	17.40	18.00	18.00	4.11%	11,079
Aug 10, 2026	17.52	17.60	17.21	17.29	17.29	-1.03%	1,088
Aug 7, 2026	17.49	18.00	17.09	17.47	17.47	-0.11%	956
Aug 6, 2026	17.82	17.82	17.17	17.49	17.49	-2.07%	19,074
Aug 5, 2026	18.09	18.39	17.86	17.86	17.86	-1.27%	1,077
Aug 4, 2026	17.75	18.45	17.75	18.09	18.09	2.38%	362
Aug 3, 2026	16.55	18.39	16.55	17.67	17.67	-1.51%	2,304
Jul 31, 2026	17.96	17.99	17.73	17.94	17.94	-0.11%	920
Jul 30, 2026	17.98	17.98	17.89	17.96	17.96	1.99%	32
Jul 29, 2026	17.90	17.92	17.60	17.61	17.61	-1.78%	3,625
Jul 28, 2026	17.57	18.38	17.55	17.93	17.93	-0.11%	1,350
Jul 27, 2026	18.00	18.00	17.75	17.95	17.95	1.58%	51
Jul 24, 2026	18.00	18.00	17.50	17.67	17.67	-1.83%	440
Jul 23, 2026	18.07	18.45	17.37	18.00	18.00	-0.39%	750
Jul 22, 2026	18.44	18.78	17.71	18.07	18.07	-1.95%	4,665
Jul 21, 2026	18.24	18.70	18.20	18.43	18.43	0.99%	2,087
Jul 20, 2026	18.30	19.00	18.20	18.25	18.25	-3.69%	2,855
Jul 17, 2026	18.26	19.00	18.26	18.95	18.95	4.12%	454
Jul 16, 2026	18.98	18.98	18.01	18.20	18.20	-1.09%	785
Jul 15, 2026	18.45	18.60	18.40	18.40	18.40	-0.97%	11
Jul 14, 2026	18.68	18.68	18.58	18.58	18.58	-1.06%	120
Jul 13, 2026	18.97	19.09	18.52	18.78	18.78	-2.34%	6,569
Jul 10, 2026	18.70	19.28	18.70	19.23	19.23	5.49%	220
Jul 9, 2026	18.31	18.55	18.20	18.23	18.23	-0.92%	6,394
Jul 8, 2026	18.55	18.98	18.40	18.40	18.40	-0.54%	608
Jul 7, 2026	18.95	18.95	18.26	18.50	18.50	-2.63%	538
Jul 6, 2026	18.89	19.00	18.30	19.00	19.00	4.11%	1,400
Jul 3, 2026	18.98	18.98	18.20	18.25	18.25	-2.93%	328
Jul 2, 2026	18.80	18.99	18.40	18.80	18.80	-	632
Jul 1, 2026	18.45	18.80	18.40	18.80	18.80	-0.53%	38
Jun 30, 2026	18.75	19.00	18.34	18.90	18.90	4.42%	2,247
Jun 29, 2026	18.50	18.50	18.10	18.10	18.10	-2.16%	12
Jun 25, 2026	18.62	18.99	18.45	18.50	18.50	-0.91%	1,666
Jun 24, 2026	19.00	19.00	18.61	18.67	18.67	0.11%	13,876
Jun 23, 2026	18.96	18.96	18.61	18.65	18.65	-1.48%	53
Jun 22, 2026	22.70	22.70	18.63	18.93	18.93	-0.05%	1,454
Jun 19, 2026	18.50	19.11	17.71	18.94	18.94	-0.32%	2,287
Jun 18, 2026	18.30	19.00	17.98	19.00	19.00	3.83%	2,670
Jun 17, 2026	19.00	19.00	17.80	18.30	18.30	-1.08%	2,642
Jun 16, 2026	18.80	18.80	18.15	18.50	18.50	0.05%	14,276
Jun 15, 2026	18.15	19.50	17.85	18.49	18.49	2.27%	17,464
Jun 12, 2026	18.50	18.50	17.40	18.08	18.08	1.80%	7,260