BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.16	13.23	12.20	12.85	12.85	0.08%	16,513
Mar 17, 2026	14.20	14.74	12.78	12.84	12.84	-9.58%	5,512
Mar 16, 2026	15.84	16.08	13.94	14.20	14.20	-8.27%	1,879
Mar 13, 2026	15.56	15.56	14.77	15.48	15.48	-0.51%	560
Mar 12, 2026	15.87	15.87	14.40	15.56	15.56	-	646
Mar 11, 2026	15.05	15.60	14.75	15.56	15.56	1.63%	891
Mar 10, 2026	15.10	15.74	15.00	15.31	15.31	-0.07%	6,923
Mar 9, 2026	15.55	15.64	14.70	15.32	15.32	-2.05%	2,310
Mar 6, 2026	15.99	16.76	15.00	15.64	15.64	-0.57%	1,569
Mar 5, 2026	16.68	17.96	15.62	15.73	15.73	-5.64%	5,044
Mar 4, 2026	17.84	17.84	16.35	16.67	16.67	-6.56%	2,386
Mar 2, 2026	17.85	17.85	17.33	17.84	17.84	-0.83%	521
Feb 27, 2026	18.98	18.98	17.21	17.99	17.99	1.07%	322
Feb 26, 2026	16.01	17.80	16.00	17.80	17.80	4.46%	616
Feb 25, 2026	15.50	17.10	15.11	17.04	17.04	3.34%	363
Feb 24, 2026	16.41	16.98	15.70	16.49	16.49	-2.31%	3,679
Feb 23, 2026	17.17	17.17	16.00	16.88	16.88	-1.92%	1,146
Feb 20, 2026	16.97	18.10	16.15	17.21	17.21	-2.66%	1,183
Feb 19, 2026	17.01	17.78	17.01	17.68	17.68	-1.83%	3,751
Feb 18, 2026	17.85	18.03	17.85	18.01	18.01	2.86%	10
Feb 17, 2026	17.60	17.77	17.30	17.51	17.51	-3.84%	160
Feb 16, 2026	18.17	18.31	17.45	18.21	18.21	4.60%	410
Feb 13, 2026	18.10	18.10	17.41	17.41	17.41	-4.97%	271
Feb 12, 2026	18.32	18.32	18.32	18.32	18.32	2.86%	100
Feb 11, 2026	18.55	18.58	17.80	17.81	17.81	-2.25%	563
Feb 10, 2026	18.35	18.70	18.10	18.22	18.22	-0.55%	530
Feb 9, 2026	18.90	19.20	17.95	18.32	18.32	-4.03%	1,719
Feb 6, 2026	17.85	19.20	17.74	19.09	19.09	7.25%	2,712
Feb 5, 2026	18.85	19.98	17.75	17.80	17.80	-2.04%	1,812
Feb 4, 2026	18.85	19.04	18.14	18.17	18.17	0.17%	1,505
Feb 3, 2026	18.60	19.08	18.14	18.14	18.14	-4.98%	1,762
Feb 2, 2026	19.20	19.20	19.09	19.09	19.09	-4.98%	200
Jan 30, 2026	19.50	20.39	19.50	20.09	20.09	-1.03%	5,160
Jan 29, 2026	19.90	20.30	19.39	20.30	20.30	1.96%	480
Jan 28, 2026	19.50	19.94	19.50	19.91	19.91	1.27%	4,809
Jan 27, 2026	19.99	19.99	19.66	19.66	19.66	0.05%	2,600
Jan 23, 2026	19.70	19.70	19.65	19.65	19.65	0.72%	10,620
Jan 22, 2026	19.80	20.19	19.51	19.51	19.51	-3.75%	148
Jan 21, 2026	19.54	20.27	19.54	20.27	20.27	-0.49%	2,075
Jan 20, 2026	19.74	20.38	19.74	20.37	20.37	0.84%	1,337
Jan 19, 2026	20.50	20.50	19.72	20.20	20.20	1.15%	16,780
Jan 16, 2026	19.70	19.98	18.33	19.97	19.97	4.88%	8,161
Jan 14, 2026	18.50	19.69	18.30	19.04	19.04	-1.14%	9,500
Jan 13, 2026	19.50	19.60	19.26	19.26	19.26	-4.98%	1,916
Jan 12, 2026	19.80	20.27	19.56	20.27	20.27	-1.51%	518
Jan 9, 2026	20.03	20.65	19.81	20.58	20.58	-1.29%	1,295
Jan 8, 2026	20.25	21.18	20.16	20.85	20.85	3.32%	6,439
Jan 7, 2026	18.99	20.25	18.70	20.18	20.18	4.61%	3,275
Jan 6, 2026	19.25	19.80	18.61	19.29	19.29	-0.87%	8,744
Jan 5, 2026	20.00	20.43	19.46	19.46	19.46	-4.98%	2,938