BOM:544602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.82	13.43	12.65	13.10	13.10	2.83%	942,522
Aug 20, 2026	13.12	13.31	12.69	12.74	12.74	-2.97%	316,691
Aug 19, 2026	13.12	13.48	13.04	13.13	13.13	-1.35%	290,345
Aug 18, 2026	13.82	14.01	13.15	13.31	13.31	-5.74%	431,389
Aug 17, 2026	14.88	14.91	13.75	14.12	14.12	-5.17%	168,166
Aug 14, 2026	14.85	15.15	14.54	14.89	14.89	0.34%	362,922
Aug 13, 2026	14.75	15.02	14.45	14.84	14.84	1.71%	613,543
Aug 12, 2026	13.95	15.28	13.80	14.59	14.59	7.28%	817,851
Aug 11, 2026	13.16	13.91	13.16	13.60	13.60	-1.16%	292,581
Aug 10, 2026	14.43	14.43	13.31	13.76	13.76	-0.43%	164,197
Aug 7, 2026	14.49	14.60	13.60	13.82	13.82	-4.29%	353,946
Aug 6, 2026	13.31	14.44	13.08	14.44	14.44	9.98%	689,509
Aug 5, 2026	13.97	13.97	13.02	13.13	13.13	-1.20%	223,578
Aug 4, 2026	12.67	13.58	12.24	13.29	13.29	6.75%	136,172
Aug 3, 2026	12.03	12.49	12.03	12.45	12.45	1.80%	186,862
Jul 31, 2026	12.10	12.30	12.10	12.23	12.23	0.33%	126,668
Jul 30, 2026	12.31	12.42	12.10	12.19	12.19	-2.25%	110,212
Jul 29, 2026	12.33	12.52	12.25	12.47	12.47	0.40%	128,928
Jul 28, 2026	12.50	12.55	12.16	12.42	12.42	0.73%	181,650
Jul 27, 2026	12.48	12.73	12.27	12.33	12.33	-1.60%	99,642
Jul 24, 2026	12.88	12.88	12.21	12.53	12.53	-1.26%	157,997
Jul 23, 2026	12.89	13.09	12.62	12.69	12.69	-4.01%	363,918
Jul 22, 2026	12.75	13.56	12.75	13.22	13.22	0.76%	589,986
Jul 21, 2026	12.98	13.30	12.69	13.12	13.12	1.94%	179,673
Jul 20, 2026	12.71	13.20	12.26	12.87	12.87	2.47%	517,226
Jul 17, 2026	12.37	12.72	12.01	12.56	12.56	-5.56%	3,880,293
Jul 16, 2026	13.42	13.71	13.30	13.30	13.30	-4.93%	591,869
Jul 15, 2026	13.99	14.72	13.99	13.99	13.99	-4.96%	1,630,313
Jul 14, 2026	14.72	14.72	14.72	14.72	14.72	-4.97%	89,707
Jul 13, 2026	14.85	16.23	14.72	15.49	15.49	0.19%	1,415,421
Jul 10, 2026	15.80	16.15	15.46	15.46	15.46	-4.98%	1,554,472
Jul 9, 2026	16.27	16.50	16.27	16.27	16.27	-4.96%	882,644
Jul 8, 2026	17.12	17.93	17.12	17.12	17.12	-4.99%	876,316
Jul 7, 2026	18.02	18.02	18.02	18.02	18.02	-4.96%	23,714
Jul 6, 2026	18.96	18.96	18.96	18.96	18.96	-4.96%	56,196