BOM:526381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	10.00	10.46	10.00	10.07	10.07	1.00%	5,435
Mar 4, 2026	10.22	10.40	9.80	9.97	9.97	-0.20%	15,152
Mar 2, 2026	9.78	10.33	9.78	9.99	9.99	-4.68%	13,448
Feb 27, 2026	10.11	10.62	10.11	10.48	10.48	2.85%	1,887
Feb 26, 2026	10.30	10.93	10.10	10.19	10.19	-0.10%	13,895
Feb 25, 2026	10.26	10.53	10.10	10.20	10.20	-0.97%	7,019
Feb 24, 2026	10.57	10.60	10.29	10.30	10.30	-1.15%	33,092
Feb 23, 2026	10.86	11.00	10.36	10.42	10.42	-4.40%	46,549
Feb 20, 2026	11.95	11.95	10.80	10.90	10.90	-4.47%	15,990
Feb 19, 2026	12.15	12.44	11.25	11.41	11.41	-6.17%	41,497
Feb 18, 2026	12.15	12.34	12.05	12.16	12.16	-0.65%	8,877
Feb 17, 2026	12.15	12.39	12.00	12.24	12.24	-0.89%	19,360
Feb 16, 2026	12.55	13.00	12.28	12.35	12.35	-1.59%	26,361
Feb 13, 2026	12.48	12.57	12.17	12.55	12.55	0.40%	7,433
Feb 12, 2026	12.65	12.92	12.43	12.50	12.50	-1.81%	3,023
Feb 11, 2026	12.97	13.05	12.65	12.73	12.73	-0.78%	19,956
Feb 10, 2026	12.38	13.04	12.38	12.83	12.83	3.63%	10,985
Feb 9, 2026	12.25	12.52	11.98	12.38	12.38	1.23%	2,465
Feb 6, 2026	12.38	12.40	11.95	12.23	12.23	0.58%	2,795
Feb 5, 2026	12.73	12.73	12.05	12.16	12.16	-1.14%	7,316
Feb 4, 2026	12.12	12.87	12.07	12.30	12.30	-3.00%	4,171
Feb 3, 2026	12.01	12.76	11.86	12.68	12.68	4.79%	3,918
Feb 2, 2026	12.53	12.55	12.01	12.10	12.10	0.08%	851
Feb 1, 2026	13.29	13.29	12.06	12.09	12.09	-2.50%	2,113
Jan 30, 2026	12.00	12.64	12.00	12.40	12.40	2.90%	14,236
Jan 29, 2026	12.11	12.39	11.88	12.05	12.05	-1.63%	2,556
Jan 28, 2026	11.88	12.44	11.88	12.25	12.25	3.38%	10,395
Jan 27, 2026	12.49	12.49	11.75	11.85	11.85	-5.05%	5,546
Jan 23, 2026	12.36	12.73	12.05	12.48	12.48	-2.19%	6,395
Jan 22, 2026	12.53	12.85	12.30	12.76	12.76	4.33%	1,198
Jan 21, 2026	12.21	12.80	12.21	12.23	12.23	-1.69%	3,289
Jan 20, 2026	12.75	13.09	12.38	12.44	12.44	-4.60%	8,230
Jan 19, 2026	13.42	13.42	12.96	13.04	13.04	-2.83%	2,364
Jan 16, 2026	12.98	13.42	12.77	13.42	13.42	3.31%	4,325
Jan 14, 2026	13.00	13.48	12.87	12.99	12.99	-0.08%	15,456
Jan 13, 2026	15.95	15.95	12.82	13.00	13.00	-2.26%	10,531
Jan 12, 2026	13.40	13.41	13.15	13.30	13.30	0.53%	2,102
Jan 9, 2026	13.20	13.79	13.20	13.23	13.23	-1.71%	3,209
Jan 8, 2026	13.57	14.20	13.26	13.46	13.46	-1.75%	7,572
Jan 7, 2026	14.14	14.14	13.44	13.70	13.70	2.01%	3,986
Jan 6, 2026	14.04	14.04	13.33	13.43	13.43	-2.33%	15,924
Jan 5, 2026	13.95	14.23	13.31	13.75	13.75	-1.43%	13,395
Jan 2, 2026	14.20	14.20	13.66	13.95	13.95	1.38%	8,068
Jan 1, 2026	14.50	14.50	13.72	13.76	13.76	-1.78%	9,833
Dec 31, 2025	13.86	14.10	13.50	14.01	14.01	1.08%	11,740
Dec 30, 2025	13.91	13.91	13.41	13.86	13.86	0.87%	1,143
Dec 29, 2025	13.70	14.03	13.40	13.74	13.74	0.22%	3,555
Dec 26, 2025	13.81	14.10	13.70	13.71	13.71	-2.49%	1,769
Dec 24, 2025	13.85	14.37	13.76	14.06	14.06	-0.50%	3,785
Dec 23, 2025	14.00	14.38	13.81	14.13	14.13	-0.14%	7,454