BOM:517214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.00	20.74	19.84	20.36	20.36	1.80%	16,138
Apr 21, 2026	19.82	20.70	19.58	20.00	20.00	6.61%	32,039
Apr 20, 2026	18.00	19.01	17.83	18.76	18.76	2.46%	9,647
Apr 17, 2026	17.91	18.75	17.91	18.31	18.31	2.23%	6,576
Apr 16, 2026	17.44	18.14	17.44	17.91	17.91	2.69%	1,743
Apr 15, 2026	17.40	18.00	17.37	17.44	17.44	1.51%	10,999
Apr 13, 2026	17.90	17.90	17.10	17.18	17.18	0.12%	3,827
Apr 10, 2026	17.46	17.46	16.74	17.16	17.16	-1.89%	8,044
Apr 9, 2026	17.40	17.59	16.60	17.49	17.49	3.25%	1,794
Apr 8, 2026	16.40	17.49	16.40	16.94	16.94	4.18%	2,448
Apr 7, 2026	16.48	16.97	16.02	16.26	16.26	0.25%	16,970
Apr 6, 2026	16.39	16.40	16.01	16.22	16.22	1.31%	2,395
Apr 2, 2026	15.71	16.28	15.71	16.01	16.01	-0.99%	1,685
Apr 1, 2026	16.01	16.42	15.70	16.17	16.17	5.34%	3,480
Mar 30, 2026	15.90	16.29	15.00	15.35	15.35	-8.63%	19,959
Mar 27, 2026	16.90	16.98	15.86	16.80	16.80	0.60%	34,117
Mar 25, 2026	17.05	17.15	16.40	16.70	16.70	-0.54%	17,058
Mar 24, 2026	16.89	17.03	16.64	16.79	16.79	-0.12%	6,169
Mar 23, 2026	16.85	17.12	16.47	16.81	16.81	-0.24%	6,923
Mar 20, 2026	17.48	17.48	16.85	16.85	16.85	-0.18%	5,363
Mar 19, 2026	17.18	17.49	16.81	16.88	16.88	-1.75%	2,901
Mar 18, 2026	17.48	17.50	17.06	17.18	17.18	1.00%	11,829
Mar 17, 2026	17.16	17.35	17.00	17.01	17.01	-0.29%	3,872
Mar 16, 2026	17.79	17.79	16.60	17.06	17.06	-1.22%	11,193
Mar 13, 2026	18.20	18.20	17.20	17.27	17.27	-3.25%	2,890
Mar 12, 2026	17.51	18.30	17.31	17.85	17.85	0.06%	2,604
Mar 11, 2026	18.49	18.49	17.68	17.84	17.84	-0.34%	2,622
Mar 10, 2026	17.18	17.90	17.00	17.90	17.90	4.19%	16,014
Mar 9, 2026	16.71	18.00	16.71	17.18	17.18	0.76%	4,910
Mar 6, 2026	17.20	17.48	17.05	17.05	17.05	0.12%	2,080
Mar 5, 2026	17.20	17.65	16.81	17.03	17.03	1.43%	12,839
Mar 4, 2026	17.80	18.20	16.50	16.79	16.79	-6.98%	9,814
Mar 2, 2026	18.01	18.49	17.60	18.05	18.05	-5.10%	10,510
Feb 27, 2026	19.16	19.25	18.85	19.02	19.02	-2.46%	3,411
Feb 26, 2026	19.56	20.61	18.80	19.50	19.50	-1.66%	9,631
Feb 25, 2026	20.08	20.09	19.75	19.83	19.83	-1.44%	2,073
Feb 24, 2026	19.85	20.29	19.85	20.12	20.12	-0.15%	3,163
Feb 23, 2026	20.50	20.79	19.82	20.15	20.15	1.26%	5,813
Feb 20, 2026	20.02	20.50	19.40	19.90	19.90	1.38%	8,504
Feb 19, 2026	19.40	20.13	19.40	19.63	19.63	0.82%	2,386
Feb 18, 2026	19.20	19.76	19.00	19.47	19.47	-	5,448
Feb 17, 2026	19.59	19.59	19.02	19.47	19.47	0.88%	2,548
Feb 16, 2026	19.45	20.40	18.85	19.30	19.30	-2.77%	11,866
Feb 13, 2026	20.20	20.34	19.20	19.85	19.85	-4.43%	18,190
Feb 12, 2026	20.31	21.30	20.21	20.77	20.77	0.34%	18,968
Feb 11, 2026	20.98	20.98	19.85	20.70	20.70	1.47%	11,147
Feb 10, 2026	20.32	20.57	20.26	20.40	20.40	0.39%	2,400
Feb 9, 2026	20.49	20.89	20.28	20.32	20.32	1.50%	3,564
Feb 6, 2026	20.01	20.90	20.00	20.02	20.02	0.05%	5,270
Feb 5, 2026	19.53	20.47	19.53	20.01	20.01	0.05%	1,905