BOM:526550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	13.98	14.88	13.79	14.38	14.38	1.84%	8,042
Jan 14, 2026	14.01	14.86	13.95	14.12	14.12	0.50%	1,668
Jan 13, 2026	14.47	14.48	13.82	14.05	14.05	-1.40%	4,860
Jan 12, 2026	14.10	14.27	13.90	14.25	14.25	-0.14%	6,788
Jan 9, 2026	14.16	14.55	14.15	14.27	14.27	-2.26%	243
Jan 8, 2026	14.85	15.04	14.60	14.60	14.60	-2.34%	6,533
Jan 7, 2026	15.02	15.10	14.82	14.95	14.95	-0.86%	1,038
Jan 6, 2026	15.04	15.45	15.04	15.08	15.08	-0.79%	1,163
Jan 5, 2026	15.23	15.94	15.12	15.20	15.20	-0.78%	5,578
Jan 2, 2026	15.11	15.69	15.11	15.32	15.32	0.79%	5,722
Jan 1, 2026	15.20	16.27	15.20	15.20	15.20	-0.46%	2,358
Dec 31, 2025	15.74	15.74	15.27	15.27	15.27	0.20%	1,754
Dec 30, 2025	15.39	15.76	15.05	15.24	15.24	-1.04%	5,666
Dec 29, 2025	14.91	15.44	14.91	15.40	15.40	-0.13%	1,632
Dec 26, 2025	15.41	15.89	15.41	15.42	15.42	-0.06%	3,917
Dec 24, 2025	15.30	15.43	15.30	15.43	15.43	0.85%	580
Dec 23, 2025	15.22	15.30	15.22	15.30	15.30	-0.39%	12
Dec 22, 2025	15.64	15.64	15.20	15.36	15.36	1.32%	457
Dec 19, 2025	15.40	15.40	15.15	15.16	15.16	-0.20%	6,041
Dec 18, 2025	15.31	15.31	15.00	15.19	15.19	-2.63%	2,920
Dec 17, 2025	15.44	15.63	14.96	15.60	15.60	-0.26%	6,853
Dec 16, 2025	15.59	15.72	15.01	15.64	15.64	0.51%	4,880
Dec 15, 2025	15.51	15.61	15.21	15.56	15.56	-0.13%	1,179
Dec 12, 2025	15.21	15.59	15.21	15.58	15.58	1.83%	599
Dec 11, 2025	17.88	17.88	15.20	15.30	15.30	-1.48%	1,117
Dec 10, 2025	15.42	15.53	15.29	15.53	15.53	0.71%	2,753
Dec 9, 2025	15.28	15.86	15.02	15.42	15.42	0.92%	2,480
Dec 8, 2025	15.10	15.65	15.10	15.28	15.28	-3.17%	4,534
Dec 5, 2025	15.32	16.54	15.32	15.78	15.78	0.57%	833
Dec 4, 2025	15.55	15.96	15.55	15.69	15.69	-2.91%	1,801
Dec 3, 2025	16.00	16.28	15.67	16.16	16.16	1.00%	2,757
Dec 2, 2025	16.42	16.68	15.82	16.00	16.00	0.82%	2,035
Dec 1, 2025	15.99	15.99	15.74	15.87	15.87	-0.94%	605
Nov 28, 2025	15.70	16.19	15.70	16.02	16.02	1.20%	2,177
Nov 27, 2025	15.82	15.84	15.81	15.83	15.83	0.38%	1,185
Nov 26, 2025	15.75	16.58	15.71	15.77	15.77	-	4,209
Nov 25, 2025	15.90	15.91	15.38	15.77	15.77	-0.76%	3,315
Nov 24, 2025	16.40	16.40	15.72	15.89	15.89	-1.37%	222
Nov 21, 2025	16.10	16.32	16.10	16.11	16.11	-1.53%	852
Nov 20, 2025	16.33	16.53	16.02	16.36	16.36	-0.85%	2,107
Nov 19, 2025	16.13	16.68	16.05	16.50	16.50	2.42%	10,553
Nov 18, 2025	16.70	16.70	16.02	16.11	16.11	-1.23%	1,334
Nov 17, 2025	17.99	17.99	16.20	16.31	16.31	-0.12%	860
Nov 14, 2025	16.59	16.59	16.33	16.33	16.33	-0.91%	168
Nov 13, 2025	16.48	16.71	16.31	16.48	16.48	1.23%	580