BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	13.01	13.20	12.78	13.14	13.14	0.08%	637,414
Jan 9, 2026	13.42	13.55	13.09	13.13	13.13	-3.10%	224,627
Jan 8, 2026	13.87	13.99	13.51	13.55	13.55	-3.08%	172,821
Jan 7, 2026	13.74	14.10	13.74	13.98	13.98	0.58%	179,608
Jan 6, 2026	14.32	14.33	13.85	13.90	13.90	-1.91%	173,742
Jan 5, 2026	14.54	14.58	14.13	14.17	14.17	-2.07%	226,630
Jan 2, 2026	14.20	14.52	14.11	14.47	14.47	2.55%	238,494
Jan 1, 2026	14.31	14.31	14.05	14.11	14.11	-1.12%	85,218
Dec 31, 2025	14.50	14.50	14.11	14.27	14.27	1.28%	109,040
Dec 30, 2025	14.18	14.44	14.04	14.09	14.09	-0.56%	140,018
Dec 29, 2025	14.38	14.48	14.10	14.17	14.17	-1.80%	180,213
Dec 26, 2025	14.40	14.68	14.40	14.43	14.43	-1.70%	193,404
Dec 24, 2025	14.95	15.35	14.62	14.68	14.68	-1.28%	187,706
Dec 23, 2025	14.95	14.97	14.71	14.87	14.87	0.54%	107,547
Dec 22, 2025	14.34	14.92	14.34	14.79	14.79	1.86%	142,699