BOM:544233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.07	19.94	18.75	19.94	19.94	-0.25%	1,265
Aug 20, 2026	19.99	21.47	19.00	19.99	19.99	10.38%	574
Aug 18, 2026	18.01	18.15	18.01	18.11	18.11	-4.43%	171
Aug 17, 2026	19.00	19.00	18.34	18.95	18.95	-4.53%	633
Aug 14, 2026	19.23	22.49	18.53	19.85	19.85	5.87%	567
Aug 11, 2026	20.09	20.09	18.56	18.75	18.75	-4.04%	487
Aug 10, 2026	20.14	20.14	18.70	19.54	19.54	2.30%	109
Aug 7, 2026	19.90	23.50	19.09	19.10	19.10	-2.55%	693
Aug 6, 2026	18.83	20.23	18.83	19.60	19.60	-3.11%	43
Aug 4, 2026	19.00	20.23	19.00	20.23	20.23	2.43%	546
Aug 3, 2026	18.67	22.70	18.01	19.75	19.75	3.62%	1,013
Jul 31, 2026	18.45	21.75	18.45	19.06	19.06	3.31%	3,650
Jul 30, 2026	18.12	20.26	18.00	18.45	18.45	-3.25%	3,740
Jul 27, 2026	19.19	19.20	18.43	19.07	19.07	-0.63%	96
Jul 24, 2026	19.59	19.59	18.29	19.19	19.19	-1.89%	745
Jul 23, 2026	20.89	20.89	18.60	19.56	19.56	-5.92%	2,123
Jul 22, 2026	18.80	22.00	18.50	20.79	20.79	8.00%	1,324
Jul 21, 2026	18.15	19.25	18.15	19.25	19.25	4.96%	223
Jul 20, 2026	17.53	19.38	17.53	18.34	18.34	-3.52%	595
Jul 17, 2026	19.80	19.80	18.50	19.01	19.01	-3.11%	2,778
Jul 16, 2026	18.51	19.96	18.51	19.62	19.62	0.67%	40
Jul 15, 2026	18.11	19.79	18.11	19.49	19.49	2.20%	248
Jul 14, 2026	19.00	20.15	18.59	19.07	19.07	-6.15%	3,627
Jul 13, 2026	20.90	20.90	18.82	20.32	20.32	3.41%	1,249
Jul 10, 2026	19.30	19.83	19.30	19.65	19.65	-1.45%	243
Jul 9, 2026	20.00	20.00	19.94	19.94	19.94	5.45%	37
Jul 8, 2026	19.80	20.35	18.80	18.91	18.91	-3.32%	1,821
Jul 6, 2026	20.99	20.99	19.56	19.56	19.56	-2.69%	956
Jul 3, 2026	20.49	20.49	19.61	20.10	20.10	0.50%	2,327
Jul 2, 2026	21.90	21.90	18.10	20.00	20.00	-6.98%	21,902
Jul 1, 2026	21.95	21.95	21.00	21.50	21.50	-2.27%	426
Jun 30, 2026	22.20	22.39	20.85	22.00	22.00	-2.44%	4,891
Jun 29, 2026	22.42	22.55	22.42	22.55	22.55	-1.96%	688
Jun 25, 2026	24.85	24.85	23.00	23.00	23.00	-7.96%	47
Jun 24, 2026	24.99	24.99	24.99	24.99	24.99	8.65%	1
Jun 22, 2026	26.99	26.99	22.90	23.00	23.00	0.48%	72
Jun 19, 2026	23.00	23.00	22.89	22.89	22.89	-8.22%	4
Jun 18, 2026	24.94	24.94	24.94	24.94	24.94	3.92%	28
Jun 17, 2026	23.64	24.00	22.50	24.00	24.00	4.35%	403
Jun 16, 2026	23.93	23.93	23.00	23.00	23.00	-0.04%	172
Jun 15, 2026	23.01	23.01	23.01	23.01	23.01	3.18%	99
Jun 12, 2026	23.00	23.00	22.30	22.30	22.30	-3.50%	11
Jun 9, 2026	23.50	23.50	23.11	23.11	23.11	-3.71%	185
Jun 8, 2026	24.00	24.00	24.00	24.00	24.00	-0.83%	11
Jun 5, 2026	24.20	24.20	24.20	24.20	24.20	-5.80%	10
Jun 4, 2026	25.69	25.69	25.69	25.69	25.69	-4.46%	100
Jun 3, 2026	26.88	26.90	26.88	26.89	26.89	19.30%	150
Jun 2, 2026	22.01	22.54	22.00	22.54	22.54	-11.85%	3
May 29, 2026	25.45	25.57	25.45	25.57	25.57	9.51%	250
May 22, 2026	22.50	23.35	22.50	23.35	23.35	-0.21%	11