BOM:526550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.50	12.50	10.80	11.13	11.13	5.50%	813
Mar 30, 2026	11.00	11.00	10.39	10.55	10.55	-4.09%	4,664
Mar 27, 2026	10.21	11.64	9.90	11.00	11.00	1.01%	12,086
Mar 25, 2026	11.09	11.55	10.77	10.89	10.89	-0.09%	2,891
Mar 24, 2026	12.99	12.99	10.80	10.90	10.90	-3.63%	15,761
Mar 23, 2026	14.60	14.60	11.12	11.31	11.31	-8.72%	11,250
Mar 20, 2026	12.73	13.32	12.08	12.39	12.39	-0.72%	8,529
Mar 19, 2026	12.14	12.80	11.70	12.48	12.48	1.55%	1,433
Mar 18, 2026	11.78	12.29	11.37	12.29	12.29	4.60%	6,287
Mar 17, 2026	12.34	12.34	11.59	11.75	11.75	2.35%	1,347
Mar 16, 2026	12.04	12.60	11.16	11.48	11.48	-4.25%	1,807
Mar 13, 2026	12.69	12.69	11.81	11.99	11.99	-4.99%	1,569
Mar 12, 2026	11.71	13.00	11.71	12.62	12.62	-1.17%	6,068
Mar 11, 2026	12.76	13.44	12.43	12.77	12.77	-	4,376
Mar 10, 2026	12.76	13.22	12.75	12.77	12.77	1.11%	452
Mar 9, 2026	11.65	14.80	11.65	12.63	12.63	-2.85%	3,364
Mar 6, 2026	12.78	13.00	12.78	13.00	13.00	0.31%	2,882
Mar 5, 2026	12.64	14.14	12.64	12.96	12.96	-0.08%	1,180
Mar 4, 2026	12.87	13.13	12.26	12.97	12.97	-0.31%	2,663
Mar 2, 2026	13.00	13.99	12.70	13.01	13.01	-3.84%	265
Feb 27, 2026	13.03	13.55	13.02	13.53	13.53	3.76%	533
Feb 26, 2026	13.18	13.66	13.00	13.04	13.04	-0.99%	3,369
Feb 25, 2026	13.90	13.90	13.00	13.17	13.17	-3.66%	3,430
Feb 24, 2026	13.48	13.75	13.43	13.67	13.67	0.51%	45
Feb 23, 2026	13.81	14.01	13.45	13.60	13.60	-1.66%	2,856
Feb 20, 2026	13.82	13.83	13.67	13.83	13.83	-0.22%	28
Feb 19, 2026	13.85	14.24	13.66	13.86	13.86	-0.36%	1,117
Feb 18, 2026	14.60	15.00	13.81	13.91	13.91	0.07%	4,525
Feb 17, 2026	14.84	14.84	13.53	13.90	13.90	1.39%	1,037
Feb 16, 2026	13.51	14.48	13.51	13.71	13.71	-2.28%	22
Feb 13, 2026	13.79	14.69	13.21	14.03	14.03	-0.28%	4,651
Feb 12, 2026	14.89	14.89	14.00	14.07	14.07	1.81%	1,172
Feb 11, 2026	13.85	14.21	13.81	13.82	13.82	0.51%	286
Feb 10, 2026	13.51	14.00	13.51	13.75	13.75	-0.36%	523
Feb 9, 2026	14.20	14.43	13.45	13.80	13.80	3.76%	1,905
Feb 6, 2026	13.89	13.89	12.66	13.30	13.30	-0.97%	3,422
Feb 5, 2026	14.04	14.04	13.22	13.43	13.43	1.90%	33
Feb 4, 2026	13.05	14.02	12.55	13.18	13.18	0.69%	1,638
Feb 3, 2026	11.21	13.62	11.21	13.09	13.09	2.91%	1,680
Feb 2, 2026	13.00	13.30	12.60	12.72	12.72	0.71%	2,179
Feb 1, 2026	13.23	13.79	12.51	12.63	12.63	-4.54%	989
Jan 30, 2026	13.02	13.52	12.83	13.23	13.23	1.53%	4,564
Jan 29, 2026	13.10	13.49	13.00	13.03	13.03	-3.41%	5,691
Jan 28, 2026	13.45	13.78	13.30	13.49	13.49	1.43%	3,626
Jan 27, 2026	13.13	14.08	13.13	13.30	13.30	-3.41%	6,147
Jan 23, 2026	13.51	14.09	13.51	13.77	13.77	1.18%	5,106
Jan 22, 2026	13.74	14.59	13.61	13.61	13.61	-2.02%	165
Jan 21, 2026	13.85	13.94	13.62	13.89	13.89	-0.71%	2,288
Jan 20, 2026	14.20	14.29	13.50	13.99	13.99	-3.38%	7,536
Jan 19, 2026	14.06	14.80	13.77	14.48	14.48	0.70%	5,968