BOM:544132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	15.75	15.75	15.66	15.71	15.71	0.32%	42,166
Aug 21, 2025	15.60	15.70	15.56	15.66	15.66	0.51%	424,200
Aug 20, 2025	15.65	15.65	15.53	15.58	15.58	-0.38%	169,418
Aug 19, 2025	15.72	15.78	15.63	15.64	15.64	-0.70%	407,675
Aug 18, 2025	15.85	15.86	15.72	15.75	15.75	-0.44%	594,813
Aug 14, 2025	15.75	15.88	15.73	15.82	15.82	-0.06%	401,039
Aug 13, 2025	15.87	15.87	15.70	15.83	15.83	0.38%	288,936
Aug 12, 2025	15.90	15.90	15.74	15.77	15.77	-0.32%	392,437
Aug 11, 2025	15.78	15.98	15.74	15.82	15.82	-1.31%	899,355
Aug 8, 2025	16.04	16.10	15.94	16.03	16.03	0.50%	190,871
Aug 7, 2025	16.12	16.12	15.87	15.95	15.95	0.57%	155,015
Aug 6, 2025	15.88	16.03	15.78	15.86	15.86	-0.13%	703,949
Aug 5, 2025	15.76	15.98	15.76	15.88	15.88	0.44%	101,466
Aug 4, 2025	15.93	16.18	15.58	15.81	15.81	1.67%	958,509
Aug 1, 2025	15.65	15.65	15.47	15.55	15.55	-0.38%	613,245
Jul 31, 2025	15.62	15.66	15.53	15.61	15.61	-0.26%	165,199
Jul 30, 2025	15.70	15.70	15.53	15.65	15.65	0.51%	238,660
Jul 29, 2025	15.35	15.58	15.35	15.57	15.57	0.13%	321,710
Jul 28, 2025	15.34	15.64	15.34	15.55	15.55	-0.51%	322,582
Jul 25, 2025	15.61	15.73	15.50	15.63	15.63	-0.06%	457,559
Jul 24, 2025	15.75	15.75	15.63	15.64	15.64	-1.57%	748,293
Jul 23, 2025	15.97	15.97	15.80	15.89	15.89	1.02%	1,209,460
Jul 22, 2025	15.62	15.76	15.62	15.73	15.73	0.77%	891,272
Jul 21, 2025	15.55	15.65	15.54	15.61	15.61	0.45%	157,670
Jul 18, 2025	15.54	15.56	15.40	15.54	15.54	0.71%	549,855
Jul 17, 2025	15.46	15.46	15.39	15.43	15.43	-0.19%	236,538
Jul 16, 2025	15.51	15.51	15.36	15.46	15.46	-0.39%	457,822
Jul 15, 2025	15.59	15.59	15.40	15.52	15.52	-0.19%	297,754
Jul 14, 2025	15.39	15.59	15.39	15.55	15.55	0.71%	639,323
Jul 11, 2025	15.43	15.46	15.35	15.44	15.44	0.59%	269,613
Jul 10, 2025	15.34	15.53	15.22	15.35	15.35	0.85%	633,771
Jul 9, 2025	15.76	15.76	15.20	15.22	15.22	-1.04%	431,196
Jul 8, 2025	15.70	15.70	15.35	15.38	15.38	0.39%	224,494
Jul 7, 2025	15.32	15.40	15.23	15.32	15.32	-0.33%	53,852
Jul 4, 2025	15.79	15.79	15.32	15.37	15.37	-0.26%	339,866
Jul 3, 2025	15.40	15.49	15.31	15.41	15.41	-	360,588
Jul 2, 2025	15.45	15.45	15.30	15.41	15.41	-	515,481
Jul 1, 2025	15.33	15.41	15.30	15.41	15.41	1.52%	69,475
Jun 30, 2025	15.27	15.27	15.11	15.18	15.18	0.20%	155,564
Jun 27, 2025	15.24	15.35	15.15	15.15	15.15	-1.75%	161,494
Jun 26, 2025	15.48	15.48	15.37	15.42	15.42	0.19%	340,602
Jun 25, 2025	15.36	15.51	15.34	15.39	15.39	0.07%	274,169
Jun 24, 2025	15.70	15.70	15.38	15.38	15.38	-2.04%	140,900
Jun 23, 2025	15.66	15.79	15.63	15.70	15.70	0.45%	137,163
Jun 20, 2025	15.71	15.71	15.51	15.63	15.63	-0.57%	283,657
Jun 19, 2025	15.58	15.75	15.40	15.72	15.72	-0.13%	604,330
Jun 18, 2025	15.79	15.79	15.65	15.74	15.74	0.45%	101,968
Jun 17, 2025	15.79	15.85	15.60	15.67	15.67	-0.70%	82,087
Jun 16, 2025	16.18	16.18	15.70	15.78	15.78	-0.06%	828,819
Jun 13, 2025	15.61	15.83	15.61	15.79	15.79	2.40%	282,409