BOM:526550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	14.06	14.59	13.81	13.81	13.81	-1.92%	618
May 11, 2026	13.00	14.62	13.00	14.08	14.08	1.59%	2,379
May 8, 2026	13.92	13.92	13.86	13.86	13.86	-0.43%	964
May 7, 2026	14.28	14.59	13.92	13.92	13.92	-2.04%	1,640
May 6, 2026	13.70	14.39	13.65	14.21	14.21	3.72%	5,291
May 5, 2026	13.68	13.95	13.64	13.70	13.70	-2.14%	4,469
May 4, 2026	14.29	15.05	13.64	14.00	14.00	-1.55%	3,372
Apr 30, 2026	14.01	14.35	13.73	14.22	14.22	4.48%	2,072
Apr 29, 2026	13.51	14.35	13.51	13.61	13.61	-1.23%	1,356
Apr 28, 2026	13.77	14.00	13.46	13.78	13.78	-0.58%	135
Apr 27, 2026	14.24	14.24	13.80	13.86	13.86	-4.08%	5,645
Apr 24, 2026	14.01	14.50	13.75	14.45	14.45	-2.30%	6,003
Apr 23, 2026	14.36	14.79	14.33	14.79	14.79	1.93%	221
Apr 22, 2026	15.00	15.26	14.22	14.51	14.51	0.90%	666
Apr 21, 2026	14.54	14.64	14.36	14.38	14.38	0.21%	1,063
Apr 20, 2026	14.71	15.24	14.35	14.35	14.35	-5.90%	5,759
Apr 17, 2026	15.14	15.28	14.38	15.25	15.25	3.04%	3,603
Apr 16, 2026	13.60	14.99	13.60	14.80	14.80	5.49%	5,267
Apr 15, 2026	13.06	14.30	13.01	14.03	14.03	4.70%	7,071
Apr 13, 2026	12.71	13.79	12.71	13.40	13.40	-2.97%	3,883
Apr 10, 2026	13.60	13.90	12.72	13.81	13.81	6.15%	8,021
Apr 9, 2026	12.44	13.17	12.01	13.01	13.01	4.25%	6,244
Apr 8, 2026	11.94	12.85	11.80	12.48	12.48	6.67%	7,160
Apr 7, 2026	11.03	11.75	11.03	11.70	11.70	1.83%	55
Apr 6, 2026	10.55	11.70	10.55	11.49	11.49	2.13%	497
Apr 2, 2026	11.02	11.37	10.93	11.25	11.25	1.08%	5,285
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