BOM:544200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.75	9.75	9.24	9.35	9.35	0.21%	11,080
Aug 20, 2026	9.13	9.64	9.12	9.33	9.33	-1.58%	32,437
Aug 19, 2026	9.36	9.54	9.20	9.48	9.48	0.42%	36,416
Aug 18, 2026	9.31	9.49	9.31	9.44	9.44	0.43%	12,420
Aug 17, 2026	9.79	10.05	9.32	9.40	9.40	-2.08%	22,189
Aug 14, 2026	10.03	10.03	9.55	9.60	9.60	-2.54%	208,269
Aug 13, 2026	9.61	10.00	9.61	9.85	9.85	1.55%	60,662
Aug 12, 2026	9.38	10.05	9.38	9.70	9.70	-1.02%	85,301
Aug 11, 2026	9.25	10.70	9.25	9.80	9.80	0.20%	442,786
Aug 10, 2026	9.43	9.90	9.31	9.78	9.78	7.12%	248,766
Aug 7, 2026	9.05	9.31	8.91	9.13	9.13	0.88%	59,452
Aug 6, 2026	9.26	9.38	9.00	9.05	9.05	-3.31%	114,428
Aug 5, 2026	9.45	9.45	9.20	9.36	9.36	2.07%	62,800
Aug 4, 2026	9.27	9.37	9.09	9.17	9.17	-1.08%	25,093
Aug 3, 2026	9.46	9.46	9.20	9.27	9.27	0.22%	18,579
Jul 31, 2026	9.11	9.37	9.00	9.25	9.25	0.54%	68,982
Jul 30, 2026	9.50	9.50	9.11	9.20	9.20	-1.29%	22,021
Jul 29, 2026	9.44	9.44	9.27	9.32	9.32	0.54%	13,817
Jul 28, 2026	9.42	9.42	9.15	9.27	9.27	0.22%	28,835
Jul 27, 2026	9.16	9.37	9.05	9.25	9.25	-0.96%	43,663
Jul 24, 2026	9.40	9.45	9.16	9.34	9.34	0.97%	29,892
Jul 23, 2026	9.34	9.55	9.20	9.25	9.25	-2.32%	41,979
Jul 22, 2026	9.79	9.82	9.23	9.47	9.47	-1.97%	96,117
Jul 21, 2026	9.46	9.89	9.46	9.66	9.66	-0.62%	91,081
Jul 20, 2026	9.29	9.73	9.20	9.72	9.72	4.63%	38,172
Jul 17, 2026	9.52	9.65	9.08	9.29	9.29	-2.21%	43,554
Jul 16, 2026	9.20	9.65	9.20	9.50	9.50	2.37%	14,917
Jul 15, 2026	9.69	9.69	9.15	9.28	9.28	-0.22%	41,543
Jul 14, 2026	9.88	9.88	9.25	9.30	9.30	-2.31%	25,857
Jul 13, 2026	9.65	9.99	9.52	9.52	9.52	-2.76%	57,819
Jul 10, 2026	9.89	9.90	9.70	9.79	9.79	0.62%	15,456
Jul 9, 2026	9.51	9.99	9.51	9.73	9.73	0.52%	9,310
Jul 8, 2026	9.66	9.96	9.50	9.68	9.68	-1.73%	37,310
Jul 7, 2026	9.93	10.06	9.60	9.85	9.85	-0.81%	112,910
Jul 6, 2026	10.17	10.24	9.78	9.93	9.93	-1.78%	50,273
Jul 3, 2026	10.45	10.54	9.84	10.11	10.11	-2.32%	133,888
Jul 2, 2026	10.24	10.65	10.24	10.35	10.35	-1.05%	116,175
Jul 1, 2026	10.76	10.80	10.43	10.46	10.46	-2.70%	29,445
Jun 30, 2026	10.63	10.82	10.27	10.75	10.75	3.66%	122,578
Jun 29, 2026	10.05	10.65	10.05	10.37	10.37	-0.19%	40,628
Jun 25, 2026	10.39	10.65	10.35	10.39	10.39	-3.17%	47,492
Jun 24, 2026	10.52	10.75	10.35	10.73	10.73	2.00%	30,849
Jun 23, 2026	10.94	10.94	10.35	10.52	10.52	-3.31%	104,310
Jun 22, 2026	10.95	11.28	10.65	10.88	10.88	1.21%	843,617
Jun 19, 2026	10.35	10.85	10.35	10.75	10.75	-0.28%	54,255
Jun 18, 2026	10.37	10.80	10.21	10.78	10.78	3.45%	210,627
Jun 17, 2026	10.07	10.65	10.07	10.42	10.42	0.77%	252,679
Jun 16, 2026	10.13	10.35	9.75	10.34	10.34	4.23%	67,496
Jun 15, 2026	10.28	10.35	9.81	9.92	9.92	-1.20%	96,127
Jun 12, 2026	9.65	10.24	9.65	10.04	10.04	1.52%	61,519