BOM:514286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.49	16.70	15.90	16.50	16.50	2.48%	11,993
Apr 21, 2026	15.50	16.60	15.50	16.10	16.10	11.03%	26,048
Apr 20, 2026	14.91	15.36	14.50	14.50	14.50	-0.82%	24,797
Apr 17, 2026	14.80	15.02	14.55	14.62	14.62	0.76%	4,189
Apr 16, 2026	14.75	16.00	14.39	14.51	14.51	-2.42%	19,194
Apr 15, 2026	13.85	15.14	13.85	14.87	14.87	5.16%	8,866
Apr 13, 2026	14.46	14.79	13.63	14.14	14.14	-0.28%	5,544
Apr 10, 2026	15.18	15.45	14.01	14.18	14.18	-5.34%	15,960
Apr 9, 2026	15.00	15.17	14.80	14.98	14.98	2.96%	5,668
Apr 8, 2026	13.86	15.00	13.86	14.55	14.55	4.08%	6,017
Apr 7, 2026	14.48	14.48	13.36	13.98	13.98	3.56%	5,634
Apr 6, 2026	14.00	14.00	12.85	13.50	13.50	3.37%	4,168
Apr 2, 2026	12.01	13.33	12.01	13.06	13.06	0.62%	10,072
Apr 1, 2026	11.50	13.18	11.50	12.98	12.98	9.81%	18,281
Mar 30, 2026	11.30	12.69	11.30	11.82	11.82	-7.22%	48,355
Mar 27, 2026	12.99	13.13	11.90	12.74	12.74	-2.23%	69,335
Mar 25, 2026	13.00	13.34	12.90	13.03	13.03	3.00%	64,937
Mar 24, 2026	13.29	13.78	12.43	12.65	12.65	-2.92%	103,482
Mar 23, 2026	13.95	13.95	12.91	13.03	13.03	-6.93%	29,986
Mar 20, 2026	13.81	14.60	13.81	14.00	14.00	-0.50%	39,554
Mar 19, 2026	14.24	14.29	13.81	14.07	14.07	-2.97%	21,647
Mar 18, 2026	14.00	14.60	14.00	14.50	14.50	0.21%	19,057
Mar 17, 2026	14.57	14.62	14.15	14.47	14.47	1.54%	4,352
Mar 16, 2026	14.00	14.71	13.88	14.25	14.25	3.11%	10,555
Mar 13, 2026	14.27	14.84	13.75	13.82	13.82	-8.23%	8,023
Mar 12, 2026	13.65	15.48	13.40	15.06	15.06	10.74%	27,269
Mar 11, 2026	14.01	14.44	13.50	13.60	13.60	-2.86%	40,447
Mar 10, 2026	14.05	15.00	13.90	14.00	14.00	0.07%	11,380
Mar 9, 2026	13.97	15.10	13.86	13.99	13.99	0.43%	33,485
Mar 6, 2026	14.39	15.37	13.80	13.93	13.93	-3.20%	36,861
Mar 5, 2026	13.57	14.75	13.57	14.39	14.39	1.84%	39,404
Mar 4, 2026	14.90	14.90	13.67	14.13	14.13	-4.91%	6,677
Mar 2, 2026	13.45	15.30	13.25	14.86	14.86	5.02%	11,691
Feb 27, 2026	14.77	14.77	13.95	14.15	14.15	-3.94%	22,897
Feb 26, 2026	15.30	15.55	14.59	14.73	14.73	-3.73%	7,271
Feb 25, 2026	14.70	15.98	14.70	15.30	15.30	1.59%	1,970
Feb 24, 2026	15.29	15.85	14.73	15.06	15.06	-1.25%	30,063
Feb 23, 2026	15.99	15.99	15.20	15.25	15.25	-2.37%	12,391
Feb 20, 2026	16.02	16.13	15.60	15.62	15.62	-1.33%	29,404
Feb 19, 2026	16.51	16.59	15.68	15.83	15.83	-7.26%	46,942
Feb 18, 2026	16.76	17.07	16.47	17.07	17.07	-	3,313
Feb 17, 2026	16.35	17.24	16.27	17.07	17.07	3.64%	33,144
Feb 16, 2026	16.59	16.59	16.20	16.47	16.47	-1.73%	6,421
Feb 13, 2026	16.85	17.10	16.29	16.76	16.76	-0.53%	2,773
Feb 12, 2026	17.05	17.46	16.74	16.85	16.85	-2.32%	6,350
Feb 11, 2026	17.51	17.77	17.20	17.25	17.25	-1.32%	8,618
Feb 10, 2026	17.95	18.20	17.30	17.48	17.48	-2.62%	3,162
Feb 9, 2026	16.55	18.08	16.55	17.95	17.95	7.29%	5,536
Feb 6, 2026	17.00	17.13	16.70	16.73	16.73	-2.73%	2,040
Feb 5, 2026	17.53	17.74	17.20	17.20	17.20	-2.82%	2,036