BOM:504273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.89	21.89	20.25	20.60	20.60	-2.18%	2,285
Mar 19, 2026	21.40	21.40	21.00	21.06	21.06	3.13%	5,790
Mar 18, 2026	22.00	22.00	19.95	20.42	20.42	-2.76%	88,967
Mar 17, 2026	21.69	21.75	19.75	21.00	21.00	1.11%	8,945
Mar 16, 2026	22.50	22.50	20.70	20.77	20.77	-4.33%	22,407
Mar 13, 2026	22.55	22.55	20.90	21.71	21.71	-0.91%	14,032
Mar 12, 2026	22.25	22.25	21.00	21.91	21.91	2.57%	8,133
Mar 11, 2026	22.35	22.35	21.25	21.36	21.36	-4.39%	24,608
Mar 10, 2026	22.05	22.70	20.90	22.34	22.34	1.64%	2,699
Mar 9, 2026	21.28	22.20	20.30	21.98	21.98	3.29%	10,869
Mar 6, 2026	20.60	22.55	20.60	21.28	21.28	-1.12%	20,308
Mar 5, 2026	22.65	22.65	20.70	21.52	21.52	-0.42%	23,838
Mar 4, 2026	20.90	22.64	20.90	21.61	21.61	-1.64%	13,384
Mar 2, 2026	21.77	22.00	20.69	21.97	21.97	0.92%	31,622
Feb 27, 2026	22.09	22.09	21.00	21.77	21.77	3.47%	56,888
Feb 26, 2026	22.80	22.80	20.91	21.04	21.04	-3.49%	4,353
Feb 25, 2026	20.10	21.98	20.10	21.80	21.80	3.32%	10,859
Feb 24, 2026	20.00	21.25	19.99	21.10	21.10	3.99%	64,491
Feb 23, 2026	20.25	20.50	19.60	20.29	20.29	-0.88%	20,746
Feb 20, 2026	19.99	20.55	19.60	20.47	20.47	4.55%	30,679
Feb 19, 2026	20.00	20.00	19.40	19.58	19.58	-2.39%	3,318
Feb 18, 2026	19.90	20.15	19.80	20.06	20.06	0.80%	13,882
Feb 17, 2026	19.16	19.95	19.16	19.90	19.90	1.12%	2,790
Feb 16, 2026	19.10	20.50	19.10	19.68	19.68	-0.35%	37,169
Feb 13, 2026	19.00	19.98	19.00	19.75	19.75	2.17%	14,600
Feb 12, 2026	19.98	19.98	19.30	19.33	19.33	-3.64%	19,957
Feb 11, 2026	21.60	21.60	19.92	20.06	20.06	-3.74%	10,501
Feb 10, 2026	20.99	20.99	19.71	20.84	20.84	0.53%	5,446
Feb 9, 2026	21.75	21.75	20.16	20.73	20.73	-0.19%	1,169
Feb 6, 2026	20.94	20.94	19.50	20.77	20.77	1.27%	6,613
Feb 5, 2026	21.00	21.00	20.00	20.51	20.51	-0.15%	947
Feb 4, 2026	20.70	20.80	19.67	20.54	20.54	-0.77%	20,652
Feb 3, 2026	20.98	20.98	19.20	20.70	20.70	3.34%	1,667
Feb 2, 2026	19.94	20.03	18.20	20.03	20.03	4.98%	42,868
Feb 1, 2026	21.00	21.00	19.00	19.08	19.08	-4.60%	35,143
Jan 30, 2026	21.17	21.17	19.70	20.00	20.00	-0.84%	33,221
Jan 29, 2026	21.49	21.68	20.00	20.17	20.17	-2.32%	35,204
Jan 28, 2026	21.77	21.77	19.81	20.65	20.65	-0.48%	10,754
Jan 27, 2026	19.20	20.93	19.02	20.75	20.75	4.06%	12,652
Jan 23, 2026	20.00	20.13	18.82	19.94	19.94	0.66%	16,986
Jan 22, 2026	20.89	20.89	19.00	19.81	19.81	-0.95%	27,122
Jan 21, 2026	21.76	21.76	19.70	20.00	20.00	-3.52%	25,630
Jan 20, 2026	22.74	22.74	20.70	20.73	20.73	-4.82%	23,515
Jan 19, 2026	22.09	22.79	21.44	21.78	21.78	-1.40%	22,191
Jan 16, 2026	23.50	23.50	21.45	22.09	22.09	-2.08%	12,747
Jan 14, 2026	22.89	22.89	21.17	22.56	22.56	1.26%	13,537
Jan 13, 2026	21.43	22.96	21.06	22.28	22.28	1.36%	19,181
Jan 12, 2026	22.10	22.10	20.55	21.98	21.98	2.14%	14,364
Jan 9, 2026	23.25	23.25	21.40	21.52	21.52	-4.36%	45,831
Jan 8, 2026	23.59	23.59	22.50	22.50	22.50	-4.98%	17,885