BOM:504273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.86	20.60	18.86	19.40	19.40	-1.72%	11,111
Apr 20, 2026	19.10	19.90	18.90	19.74	19.74	4.06%	9,217
Apr 17, 2026	18.85	19.48	18.10	18.97	18.97	2.10%	19,087
Apr 16, 2026	19.50	19.50	18.16	18.58	18.58	-2.77%	19,792
Apr 15, 2026	19.88	19.88	18.70	19.11	19.11	0.63%	3,996
Apr 13, 2026	19.98	19.98	18.60	18.99	18.99	-2.16%	8,135
Apr 10, 2026	20.08	20.08	18.75	19.41	19.41	-0.26%	34,889
Apr 9, 2026	19.99	19.99	18.60	19.46	19.46	-0.36%	15,196
Apr 8, 2026	19.90	19.90	18.51	19.53	19.53	0.46%	18,818
Apr 7, 2026	19.74	19.74	18.00	19.44	19.44	2.80%	14,751
Apr 6, 2026	19.28	20.11	18.25	18.91	18.91	-1.56%	24,040
Apr 2, 2026	17.45	19.23	17.45	19.21	19.21	4.86%	3,309
Apr 1, 2026	17.46	18.36	17.00	18.32	18.32	4.75%	10,171
Mar 30, 2026	19.27	19.27	17.46	17.49	17.49	-4.79%	53,347
Mar 27, 2026	19.33	19.33	18.37	18.37	18.37	-4.97%	89,410
Mar 25, 2026	21.20	21.20	19.23	19.33	19.33	-4.50%	38,850
Mar 24, 2026	20.49	20.49	18.65	20.24	20.24	3.42%	17,340
Mar 23, 2026	21.44	21.44	19.57	19.57	19.57	-5.00%	39,565
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