BOM:544281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.23	13.70	12.25	12.70	12.70	-5.01%	688,791
Aug 20, 2026	13.64	14.41	12.99	13.37	13.37	-0.15%	1,256,506
Aug 19, 2026	12.55	14.20	12.20	13.39	13.39	5.02%	1,276,391
Aug 18, 2026	11.48	12.94	11.04	12.75	12.75	12.53%	753,568
Aug 17, 2026	10.70	11.80	10.60	11.33	11.33	5.10%	1,579,133
Aug 14, 2026	11.18	11.26	10.45	10.78	10.78	-3.58%	59,768
Aug 13, 2026	11.22	11.48	10.90	11.18	11.18	0.63%	206,377
Aug 12, 2026	10.92	11.48	10.57	11.11	11.11	3.16%	144,574
Aug 11, 2026	10.29	10.85	10.20	10.77	10.77	5.69%	161,940
Aug 10, 2026	9.91	11.20	9.54	10.19	10.19	1.70%	121,016
Aug 7, 2026	9.99	10.18	9.94	10.02	10.02	1.73%	15,802
Aug 6, 2026	9.90	10.18	9.77	9.85	9.85	-1.01%	26,893
Aug 5, 2026	10.01	10.17	9.94	9.95	9.95	-0.90%	21,531
Aug 4, 2026	10.07	10.15	9.95	10.04	10.04	-0.59%	16,777
Aug 3, 2026	10.32	10.32	10.08	10.10	10.10	0.90%	10,244
Jul 31, 2026	10.22	10.22	10.00	10.01	10.01	-0.40%	15,137
Jul 30, 2026	10.16	10.46	9.99	10.05	10.05	-0.79%	8,674
Jul 29, 2026	10.19	10.42	10.05	10.13	10.13	0.60%	27,563
Jul 28, 2026	10.43	10.44	10.04	10.07	10.07	-2.52%	23,070
Jul 27, 2026	10.41	10.41	10.15	10.33	10.33	0.88%	15,296
Jul 24, 2026	9.88	10.55	8.90	10.24	10.24	2.20%	135,870
Jul 23, 2026	10.15	10.21	9.60	10.02	10.02	-1.76%	85,132
Jul 22, 2026	10.37	10.37	10.13	10.20	10.20	-	22,187
Jul 21, 2026	10.10	10.51	10.07	10.20	10.20	0.79%	52,281
Jul 20, 2026	10.37	11.00	10.00	10.12	10.12	0.80%	72,685
Jul 17, 2026	10.06	10.16	9.94	10.04	10.04	-0.20%	25,381
Jul 16, 2026	10.10	10.32	10.04	10.06	10.06	-0.49%	19,500
Jul 15, 2026	10.17	10.29	10.05	10.11	10.11	-0.88%	37,175
Jul 14, 2026	10.30	10.34	10.09	10.20	10.20	-0.39%	75,538
Jul 13, 2026	10.26	10.72	10.12	10.24	10.24	-0.19%	103,818
Jul 10, 2026	10.49	10.52	10.22	10.26	10.26	-0.19%	172,097
Jul 9, 2026	10.33	10.60	10.14	10.28	10.28	1.48%	142,091
Jul 8, 2026	10.87	11.91	10.02	10.13	10.13	-6.20%	470,609
Jul 7, 2026	10.95	10.95	10.50	10.80	10.80	-0.18%	74,291
Jul 6, 2026	11.07	11.13	10.80	10.82	10.82	-1.01%	18,500
Jul 3, 2026	11.02	11.20	10.84	10.93	10.93	-0.27%	78,360
Jul 2, 2026	11.15	11.41	10.87	10.96	10.96	0.27%	160,443
Jul 1, 2026	11.77	12.30	10.71	10.93	10.93	-5.53%	520,138
Jun 30, 2026	11.72	12.04	11.19	11.57	11.57	-1.20%	153,316
Jun 29, 2026	11.65	12.31	11.47	11.71	11.71	0.52%	734,235
Jun 25, 2026	11.03	13.14	10.97	11.65	11.65	6.39%	1,091,263
Jun 24, 2026	10.17	11.85	10.17	10.95	10.95	6.93%	302,863
Jun 23, 2026	10.50	10.89	10.16	10.24	10.24	-2.01%	45,376
Jun 22, 2026	10.28	10.87	9.94	10.45	10.45	2.35%	67,148
Jun 19, 2026	10.11	10.40	10.05	10.21	10.21	-0.39%	32,539
Jun 18, 2026	10.43	10.95	10.12	10.25	10.25	-2.38%	55,856
Jun 17, 2026	10.63	11.11	10.36	10.50	10.50	-	71,326
Jun 16, 2026	10.74	11.04	10.35	10.50	10.50	-1.41%	159,914
Jun 15, 2026	11.21	12.06	10.40	10.65	10.65	-2.20%	248,786
Jun 12, 2026	9.10	10.93	9.10	10.89	10.89	19.54%	199,283