BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.36	11.79	11.36	11.56	11.56	1.58%	248,087
Mar 24, 2026	11.75	11.75	11.05	11.38	11.38	1.25%	298,469
Mar 23, 2026	11.73	11.74	11.13	11.24	11.24	-4.75%	357,400
Mar 20, 2026	11.62	12.03	11.62	11.80	11.80	0.60%	146,520
Mar 19, 2026	11.82	11.95	11.64	11.73	11.73	-1.84%	165,773
Mar 18, 2026	11.84	12.15	11.69	11.95	11.95	2.84%	277,680
Mar 17, 2026	11.62	12.10	11.50	11.62	11.62	-1.69%	212,039
Mar 16, 2026	12.05	12.11	11.67	11.82	11.82	-2.15%	304,914
Mar 13, 2026	12.20	12.31	11.94	12.08	12.08	-2.42%	173,194
Mar 12, 2026	12.45	12.60	12.06	12.38	12.38	-0.24%	88,954
Mar 11, 2026	12.68	12.68	12.27	12.41	12.41	1.14%	147,042
Mar 10, 2026	12.10	12.30	11.93	12.27	12.27	3.46%	86,515
Mar 9, 2026	11.91	11.99	11.53	11.86	11.86	-1.17%	196,856
Mar 6, 2026	12.00	12.22	11.95	12.00	12.00	-0.66%	170,876
Mar 5, 2026	12.01	12.39	11.88	12.08	12.08	-0.33%	198,652
Mar 4, 2026	12.00	12.22	11.91	12.12	12.12	-1.38%	216,206
Mar 2, 2026	12.09	12.54	11.36	12.29	12.29	-3.76%	213,795
Feb 27, 2026	12.94	12.98	12.67	12.77	12.77	-0.55%	81,025
Feb 26, 2026	12.66	13.04	12.60	12.84	12.84	0.71%	179,775
Feb 25, 2026	12.87	13.13	12.61	12.75	12.75	-0.16%	107,548
Feb 24, 2026	13.17	13.31	12.50	12.77	12.77	-4.13%	148,216
Feb 23, 2026	13.16	13.49	13.05	13.32	13.32	1.52%	102,693
Feb 20, 2026	13.06	13.18	13.00	13.12	13.12	0.08%	86,938
Feb 19, 2026	13.45	13.61	13.07	13.11	13.11	-3.74%	169,460
Feb 18, 2026	13.45	13.78	13.41	13.62	13.62	-0.58%	246,680
Feb 17, 2026	13.41	13.78	13.33	13.70	13.70	1.03%	176,175
Feb 16, 2026	13.99	13.99	13.35	13.56	13.56	-3.28%	239,736
Feb 13, 2026	14.58	14.58	13.74	14.02	14.02	-1.54%	403,851
Feb 12, 2026	14.50	14.50	14.00	14.24	14.24	0.28%	190,224
Feb 11, 2026	14.49	14.49	14.06	14.20	14.20	-1.11%	201,407
Feb 10, 2026	14.54	14.87	14.32	14.36	14.36	0.14%	180,497
Feb 9, 2026	14.00	14.50	13.82	14.34	14.34	5.83%	223,540
Feb 6, 2026	13.59	13.68	13.23	13.55	13.55	-0.37%	103,366
Feb 5, 2026	14.30	14.30	13.52	13.60	13.60	-3.20%	148,449
Feb 4, 2026	13.69	14.10	13.34	14.05	14.05	4.93%	230,650
Feb 3, 2026	13.65	13.65	13.20	13.39	13.39	3.00%	227,300
Feb 2, 2026	13.88	13.91	12.70	13.00	13.00	-3.85%	288,678
Feb 1, 2026	12.91	13.90	12.86	13.52	13.52	5.05%	301,415
Jan 30, 2026	12.11	12.98	12.11	12.87	12.87	2.22%	196,970
Jan 29, 2026	12.82	12.90	12.27	12.59	12.59	0.24%	185,033
Jan 28, 2026	11.74	12.69	11.74	12.56	12.56	5.72%	198,143
Jan 27, 2026	11.85	12.00	11.64	11.88	11.88	-1.00%	191,165
Jan 23, 2026	12.58	12.58	11.85	12.00	12.00	-1.72%	151,629
Jan 22, 2026	11.85	12.39	11.52	12.21	12.21	3.83%	201,699
Jan 21, 2026	11.89	12.28	11.65	11.76	11.76	-3.53%	378,095
Jan 20, 2026	12.94	12.94	12.12	12.19	12.19	-3.71%	212,530
Jan 19, 2026	12.96	12.98	12.61	12.66	12.66	-2.39%	199,171
Jan 16, 2026	12.87	13.13	12.87	12.97	12.97	0.15%	273,699
Jan 14, 2026	13.00	13.09	12.81	12.95	12.95	-0.69%	127,072
Jan 13, 2026	13.17	13.30	12.96	13.04	13.04	-0.76%	175,243