BOM:503657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	13.40	13.40	13.02	13.15	13.15	-1.87%	9,461
Jan 12, 2026	13.31	14.00	12.61	13.40	13.40	-1.54%	10,689
Jan 9, 2026	13.47	13.70	13.47	13.61	13.61	-0.95%	8,540
Jan 8, 2026	13.60	13.99	13.50	13.74	13.74	3.23%	21,312
Jan 7, 2026	13.20	13.69	13.12	13.31	13.31	0.83%	4,857
Jan 6, 2026	13.32	13.69	13.11	13.20	13.20	-0.90%	15,714
Jan 5, 2026	13.59	13.79	13.15	13.32	13.32	-1.99%	35,078
Jan 2, 2026	13.50	13.78	13.00	13.59	13.59	2.95%	19,789
Jan 1, 2026	13.69	13.69	13.02	13.20	13.20	-2.15%	4,921
Dec 31, 2025	13.78	13.88	13.45	13.49	13.49	0.30%	9,685
Dec 30, 2025	13.20	13.84	13.00	13.45	13.45	0.75%	44,406
Dec 29, 2025	13.31	13.84	13.21	13.35	13.35	-1.40%	15,609
Dec 26, 2025	14.13	14.13	13.00	13.54	13.54	-2.24%	13,514
Dec 24, 2025	13.77	14.15	13.60	13.85	13.85	0.58%	10,991