BOM:544456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.64	18.40	17.40	18.39	18.39	1.83%	55,668
Aug 20, 2026	17.74	18.15	17.35	18.06	18.06	1.80%	39,754
Aug 19, 2026	17.49	17.74	16.90	17.74	17.74	3.08%	33,511
Aug 18, 2026	17.49	17.50	17.15	17.21	17.21	-1.43%	20,692
Aug 17, 2026	17.22	17.75	17.02	17.46	17.46	-2.02%	117,207
Aug 14, 2026	18.32	18.86	17.55	17.82	17.82	-0.89%	49,884
Aug 13, 2026	17.70	18.00	17.10	17.98	17.98	4.78%	17,047
Aug 12, 2026	17.87	18.00	16.84	17.16	17.16	-3.16%	77,455
Aug 11, 2026	18.00	18.00	17.10	17.72	17.72	0.06%	8,827
Aug 10, 2026	18.50	18.50	17.45	17.71	17.71	-1.17%	47,218
Aug 7, 2026	17.95	18.35	17.60	17.92	17.92	-0.78%	16,525
Aug 6, 2026	17.90	18.25	17.45	18.06	18.06	-0.66%	10,317
Aug 5, 2026	17.85	18.20	17.80	18.18	18.18	0.61%	17,023
Aug 4, 2026	18.20	19.00	18.00	18.07	18.07	-4.59%	57,084
Aug 3, 2026	19.23	19.23	18.40	18.94	18.94	0.42%	6,859
Jul 31, 2026	18.39	19.14	17.85	18.86	18.86	3.46%	79,453
Jul 30, 2026	18.40	18.80	17.66	18.23	18.23	-0.44%	12,359
Jul 29, 2026	17.16	18.49	17.16	18.31	18.31	1.38%	33,655
Jul 28, 2026	18.99	18.99	17.90	18.06	18.06	-3.06%	82,106
Jul 27, 2026	17.73	18.99	17.73	18.63	18.63	2.59%	81,043
Jul 24, 2026	17.80	18.32	17.67	18.16	18.16	0.50%	31,548
Jul 23, 2026	18.11	18.68	18.01	18.07	18.07	-3.06%	91,842
Jul 22, 2026	18.50	18.89	18.50	18.64	18.64	-1.64%	57,261
Jul 21, 2026	19.26	19.48	18.87	18.95	18.95	0.32%	46,660
Jul 20, 2026	19.57	19.57	18.58	18.89	18.89	-0.21%	31,782
Jul 17, 2026	19.79	19.79	18.75	18.93	18.93	-0.89%	22,429
Jul 16, 2026	20.50	20.50	19.03	19.10	19.10	-3.19%	39,157
Jul 15, 2026	20.40	20.52	19.61	19.73	19.73	-0.45%	72,035
Jul 14, 2026	18.69	19.86	18.60	19.82	19.82	4.76%	214,817
Jul 13, 2026	19.14	19.24	18.75	18.92	18.92	-1.77%	18,132
Jul 10, 2026	18.46	19.60	18.46	19.26	19.26	1.96%	111,800
Jul 9, 2026	19.49	19.49	18.86	18.89	18.89	0.48%	5,358
Jul 8, 2026	18.84	19.79	18.71	18.80	18.80	-3.24%	73,479
Jul 7, 2026	20.00	20.00	19.10	19.43	19.43	-0.82%	46,200
Jul 6, 2026	19.75	20.09	19.52	19.59	19.59	-2.59%	34,986
Jul 3, 2026	19.81	20.50	19.61	20.11	20.11	-0.40%	65,091
Jul 2, 2026	19.52	20.50	19.52	20.19	20.19	1.00%	52,470
Jul 1, 2026	20.41	20.82	19.75	19.99	19.99	-2.01%	49,910
Jun 30, 2026	19.99	20.58	19.20	20.40	20.40	3.40%	191,852
Jun 29, 2026	18.95	20.18	18.74	19.73	19.73	1.08%	118,663
Jun 25, 2026	19.83	20.28	19.42	19.52	19.52	0.31%	86,347
Jun 24, 2026	19.80	20.43	18.97	19.46	19.46	-	206,964
Jun 23, 2026	20.44	20.44	19.07	19.46	19.46	-0.51%	39,600
Jun 22, 2026	18.49	19.56	18.20	19.56	19.56	4.99%	177,377
Jun 19, 2026	19.49	19.49	18.50	18.63	18.63	-2.61%	29,812
Jun 18, 2026	19.74	19.74	18.66	19.13	19.13	-1.65%	85,795
Jun 17, 2026	20.38	20.39	19.36	19.45	19.45	-3.04%	104,061
Jun 16, 2026	20.27	20.38	18.60	20.06	20.06	3.35%	253,739
Jun 15, 2026	19.35	19.41	19.16	19.41	19.41	4.98%	125,014
Jun 12, 2026	18.21	18.49	17.86	18.49	18.49	5.00%	138,348