BOM:521070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.33	12.58	11.80	12.48	12.48	0.40%	924,137
Apr 1, 2026	11.40	12.78	11.40	12.43	12.43	11.08%	1,903,242
Mar 30, 2026	11.97	11.97	11.12	11.19	11.19	-5.89%	1,560,351
Mar 27, 2026	12.73	12.73	11.76	11.89	11.89	-6.38%	1,401,241
Mar 25, 2026	12.80	13.09	12.60	12.70	12.70	0.32%	1,375,926
Mar 24, 2026	12.50	12.79	12.28	12.66	12.66	3.86%	703,616
Mar 23, 2026	12.60	12.74	12.05	12.19	12.19	-5.14%	928,802
Mar 20, 2026	12.92	13.16	12.80	12.85	12.85	0.16%	477,764
Mar 19, 2026	13.20	13.40	12.79	12.83	12.83	-3.02%	662,429
Mar 18, 2026	12.62	13.44	12.62	13.23	13.23	4.83%	736,110
Mar 17, 2026	12.65	12.77	12.55	12.62	12.62	-0.16%	552,516
Mar 16, 2026	12.59	13.00	12.50	12.64	12.64	-3.14%	680,847
Mar 13, 2026	13.20	13.20	12.96	13.05	13.05	-1.51%	392,415
Mar 12, 2026	13.19	13.40	12.94	13.25	13.25	-0.38%	408,593
Mar 11, 2026	13.24	13.62	13.21	13.30	13.30	0.45%	358,017
Mar 10, 2026	13.12	13.42	13.06	13.24	13.24	0.99%	251,780
Mar 9, 2026	13.20	13.31	12.89	13.11	13.11	-2.89%	613,875
Mar 6, 2026	13.59	13.82	13.45	13.50	13.50	-0.44%	255,175
Mar 5, 2026	13.57	13.70	13.27	13.56	13.56	1.65%	660,972
Mar 4, 2026	13.56	13.70	13.25	13.34	13.34	-3.54%	773,743
Mar 2, 2026	13.06	14.10	13.06	13.83	13.83	-3.22%	736,578
Feb 27, 2026	14.50	14.57	14.25	14.29	14.29	-1.45%	285,674
Feb 26, 2026	14.41	14.64	14.27	14.50	14.50	-0.62%	618,332
Feb 25, 2026	14.43	14.72	14.38	14.59	14.59	0.07%	224,607
Feb 24, 2026	14.56	14.63	14.40	14.58	14.58	-1.35%	383,782
Feb 23, 2026	14.90	15.31	14.60	14.78	14.78	0.41%	294,205
Feb 20, 2026	14.95	14.98	14.60	14.72	14.72	-1.34%	213,730
Feb 19, 2026	14.96	15.08	14.85	14.92	14.92	-0.53%	230,583
Feb 18, 2026	15.09	15.09	14.91	15.00	15.00	-0.07%	205,047
Feb 17, 2026	15.00	15.14	14.95	15.01	15.01	0.07%	199,499
Feb 16, 2026	15.10	15.16	14.96	15.00	15.00	-0.60%	175,982
Feb 13, 2026	15.56	15.56	15.00	15.09	15.09	-3.08%	365,898
Feb 12, 2026	15.80	15.86	15.47	15.57	15.57	-1.46%	320,512
Feb 11, 2026	16.01	16.05	15.74	15.80	15.80	-1.86%	466,975
Feb 10, 2026	16.12	16.38	16.04	16.10	16.10	-0.98%	228,182
Feb 9, 2026	16.04	16.37	16.03	16.26	16.26	1.37%	464,695
Feb 6, 2026	16.18	16.18	15.75	16.04	16.04	-0.93%	262,284
Feb 5, 2026	16.37	16.55	16.02	16.19	16.19	-1.10%	310,616
Feb 4, 2026	16.10	16.92	15.92	16.37	16.37	1.80%	788,610
Feb 3, 2026	16.85	17.00	15.93	16.08	16.08	6.70%	2,115,790
Feb 2, 2026	15.32	15.32	14.71	15.07	15.07	0.33%	317,777
Feb 1, 2026	15.16	15.83	14.96	15.02	15.02	-0.60%	461,311
Jan 30, 2026	14.76	15.18	14.58	15.11	15.11	1.68%	253,013
Jan 29, 2026	14.96	15.06	14.80	14.86	14.86	-0.87%	391,080
Jan 28, 2026	15.00	15.26	14.75	14.99	14.99	1.42%	722,848
Jan 27, 2026	14.49	14.89	14.21	14.78	14.78	2.50%	565,268
Jan 23, 2026	14.88	14.93	14.31	14.42	14.42	-2.04%	302,102
Jan 22, 2026	14.37	15.49	14.37	14.72	14.72	3.66%	1,004,039
Jan 21, 2026	14.64	14.64	14.00	14.20	14.20	-3.27%	907,575
Jan 20, 2026	15.17	15.17	14.52	14.68	14.68	-3.42%	550,015