BOM:511589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.30	11.60	10.75	10.96	10.96	-3.27%	24,021
Apr 1, 2026	11.00	11.60	10.99	11.33	11.33	10.11%	17,767
Mar 30, 2026	11.99	11.99	10.00	10.29	10.29	-6.45%	314,283
Mar 27, 2026	11.50	12.25	10.79	11.00	11.00	-6.62%	111,854
Mar 25, 2026	12.89	12.89	11.70	11.78	11.78	1.64%	42,341
Mar 24, 2026	11.50	12.06	11.33	11.59	11.59	1.58%	115,944
Mar 23, 2026	12.86	12.86	11.33	11.41	11.41	-5.00%	9,749
Mar 20, 2026	12.61	12.86	12.00	12.01	12.01	-3.84%	13,813
Mar 19, 2026	12.86	13.11	12.48	12.49	12.49	-4.14%	17,788
Mar 18, 2026	12.27	13.04	12.27	13.03	13.03	6.19%	10,573
Mar 17, 2026	12.17	12.27	11.46	12.27	12.27	2.59%	8,925
Mar 16, 2026	11.21	12.20	11.21	11.96	11.96	2.22%	15,549
Mar 13, 2026	12.69	13.03	11.45	11.70	11.70	-7.58%	48,640
Mar 12, 2026	13.50	13.72	12.11	12.66	12.66	-7.93%	28,573
Mar 11, 2026	13.58	14.45	13.58	13.75	13.75	-0.15%	9,615
Mar 10, 2026	13.60	14.50	13.44	13.77	13.77	0.58%	4,747
Mar 9, 2026	14.13	14.18	13.22	13.69	13.69	-3.11%	5,864
Mar 6, 2026	14.48	14.78	14.12	14.13	14.13	-4.14%	3,890
Mar 5, 2026	13.52	14.98	13.40	14.74	14.74	8.46%	13,630
Mar 4, 2026	13.51	14.10	13.06	13.59	13.59	-4.36%	8,228
Mar 2, 2026	14.30	14.44	13.51	14.21	14.21	-2.40%	21,075
Feb 27, 2026	14.75	15.07	14.42	14.56	14.56	-2.28%	6,230
Feb 26, 2026	15.20	15.30	14.90	14.90	14.90	-3.99%	2,280
Feb 25, 2026	15.15	15.52	14.82	15.52	15.52	3.74%	12,557
Feb 24, 2026	15.28	15.35	14.88	14.96	14.96	-0.40%	1,608
Feb 23, 2026	14.31	15.51	14.31	15.02	15.02	0.07%	1,570
Feb 20, 2026	14.25	15.37	14.25	15.01	15.01	2.60%	5,972
Feb 19, 2026	14.99	15.27	14.60	14.63	14.63	-1.35%	6,132
Feb 18, 2026	15.00	15.00	14.76	14.83	14.83	-1.40%	1,906
Feb 17, 2026	15.21	15.87	14.75	15.04	15.04	-4.51%	8,137
Feb 16, 2026	15.53	15.79	15.22	15.75	15.75	3.75%	10,524
Feb 13, 2026	15.17	15.30	14.50	15.18	15.18	2.85%	9,853
Feb 12, 2026	14.51	15.13	14.51	14.76	14.76	-2.19%	5,653
Feb 11, 2026	14.77	15.19	14.77	15.09	15.09	2.17%	413
Feb 10, 2026	15.13	15.15	14.67	14.77	14.77	-1.20%	8,365
Feb 9, 2026	15.31	15.69	14.69	14.95	14.95	2.40%	12,973
Feb 6, 2026	14.18	15.13	14.18	14.60	14.60	-1.35%	4,062
Feb 5, 2026	14.81	15.10	14.58	14.80	14.80	-0.60%	3,440
Feb 4, 2026	15.30	15.86	14.67	14.89	14.89	-0.73%	26,080
Feb 3, 2026	16.00	16.00	14.64	15.00	15.00	0.13%	13,643
Feb 2, 2026	14.69	15.00	14.36	14.98	14.98	0.81%	2,484
Feb 1, 2026	15.01	15.18	14.71	14.86	14.86	-1.46%	3,306
Jan 30, 2026	15.17	15.50	14.81	15.08	15.08	0.67%	7,774
Jan 29, 2026	16.89	16.89	14.82	14.98	14.98	-3.17%	23,502
Jan 28, 2026	15.52	16.06	15.32	15.47	15.47	0.72%	5,778
Jan 27, 2026	17.90	17.90	15.20	15.36	15.36	-2.10%	13,860
Jan 23, 2026	15.60	16.58	15.25	15.69	15.69	-2.06%	15,162
Jan 22, 2026	16.59	16.94	15.81	16.02	16.02	-0.87%	13,984
Jan 21, 2026	16.00	17.32	16.00	16.16	16.16	-2.65%	3,343
Jan 20, 2026	17.24	17.24	16.31	16.60	16.60	-3.71%	12,613