BOM:503657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.45	11.95	10.35	10.41	10.41	-9.08%	23,482
Mar 25, 2026	12.00	12.20	11.00	11.45	11.45	-1.89%	7,845
Mar 24, 2026	11.50	12.21	11.49	11.67	11.67	2.28%	7,811
Mar 23, 2026	11.00	11.85	10.27	11.41	11.41	3.07%	17,257
Mar 20, 2026	11.60	12.10	10.79	11.07	11.07	-4.73%	31,048
Mar 19, 2026	12.75	12.75	11.10	11.62	11.62	-0.94%	9,827
Mar 18, 2026	10.97	12.20	10.52	11.73	11.73	6.35%	31,273
Mar 17, 2026	11.16	11.19	10.90	11.03	11.03	-1.16%	2,639
Mar 16, 2026	11.07	11.85	10.70	11.16	11.16	-1.59%	5,815
Mar 13, 2026	11.63	11.79	10.51	11.34	11.34	-0.53%	14,944
Mar 12, 2026	10.38	11.49	10.38	11.40	11.40	9.83%	13,840
Mar 11, 2026	10.51	11.60	10.09	10.38	10.38	-6.32%	26,011
Mar 10, 2026	11.89	11.89	10.45	11.08	11.08	2.88%	24,269
Mar 9, 2026	10.20	11.23	10.11	10.77	10.77	-5.19%	12,494
Mar 6, 2026	11.80	11.80	11.00	11.36	11.36	2.62%	3,862
Mar 5, 2026	11.48	11.48	10.29	11.07	11.07	5.23%	8,337
Mar 4, 2026	11.11	11.28	9.80	10.52	10.52	-8.60%	40,856
Mar 2, 2026	11.99	11.99	11.11	11.51	11.51	-4.40%	9,862
Feb 27, 2026	12.28	12.53	11.98	12.04	12.04	-1.15%	5,674
Feb 26, 2026	12.16	12.47	12.02	12.18	12.18	-0.57%	5,356
Feb 25, 2026	12.75	12.75	12.19	12.25	12.25	-0.73%	17,679
Feb 24, 2026	12.90	12.90	12.10	12.34	12.34	-1.04%	8,826
Feb 23, 2026	12.50	12.87	12.11	12.47	12.47	1.80%	5,731
Feb 20, 2026	12.88	12.88	12.24	12.25	12.25	0.16%	3,256
Feb 19, 2026	12.95	12.95	12.05	12.23	12.23	-3.47%	7,689
Feb 18, 2026	12.62	12.90	12.37	12.67	12.67	0.40%	2,732
Feb 17, 2026	13.01	13.39	11.75	12.62	12.62	-3.00%	22,273
Feb 16, 2026	13.06	13.45	12.90	13.01	13.01	-0.38%	8,404
Feb 13, 2026	13.78	13.78	12.68	13.06	13.06	-0.23%	6,671
Feb 12, 2026	13.68	13.68	13.00	13.09	13.09	-2.39%	3,981
Feb 11, 2026	13.01	14.00	12.70	13.41	13.41	4.03%	19,473
Feb 10, 2026	12.69	13.19	12.60	12.89	12.89	2.38%	8,564
Feb 9, 2026	12.69	12.69	12.18	12.59	12.59	-0.08%	11,064
Feb 6, 2026	12.36	12.69	12.34	12.60	12.60	-0.71%	1,301
Feb 5, 2026	12.56	12.95	12.36	12.69	12.69	0.87%	6,612
Feb 4, 2026	12.64	12.74	12.25	12.58	12.58	0.24%	9,421
Feb 3, 2026	12.33	12.85	12.33	12.55	12.55	1.95%	10,898
Feb 2, 2026	12.98	12.98	12.25	12.31	12.31	-0.97%	3,273
Feb 1, 2026	13.20	13.20	12.15	12.43	12.43	1.22%	9,425
Jan 30, 2026	12.10	12.74	12.00	12.28	12.28	0.16%	7,446
Jan 29, 2026	12.25	12.83	12.20	12.26	12.26	-1.92%	15,366
Jan 28, 2026	12.61	12.87	12.26	12.50	12.50	-2.87%	11,461
Jan 27, 2026	12.74	13.35	12.10	12.87	12.87	1.02%	2,614
Jan 23, 2026	13.60	13.60	12.42	12.74	12.74	-1.16%	4,139
Jan 22, 2026	12.60	13.65	12.60	12.89	12.89	-1.83%	5,028
Jan 21, 2026	12.82	13.79	12.41	13.13	13.13	4.54%	18,811
Jan 20, 2026	12.65	12.85	12.50	12.56	12.56	-2.26%	8,337
Jan 19, 2026	12.51	13.79	12.51	12.85	12.85	-1.46%	3,899
Jan 16, 2026	13.00	13.46	13.00	13.04	13.04	-	8,122
Jan 14, 2026	12.89	13.45	12.89	13.04	13.04	-0.84%	6,223