BOM:530253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.96	15.97	15.50	15.97	15.97	5.00%	53,994
Apr 15, 2026	15.23	15.23	15.00	15.21	15.21	4.82%	52,539
Apr 13, 2026	14.81	14.81	13.41	14.51	14.51	2.83%	61,233
Apr 10, 2026	14.07	14.11	13.45	14.11	14.11	4.99%	37,447
Apr 9, 2026	14.22	14.22	12.96	13.44	13.44	-0.88%	30,804
Apr 8, 2026	14.09	14.09	12.80	13.56	13.56	0.82%	38,187
Apr 7, 2026	14.05	14.05	12.93	13.45	13.45	-0.81%	70,184
Apr 6, 2026	13.61	14.04	13.01	13.56	13.56	-0.37%	83,972
Apr 2, 2026	13.34	13.99	12.68	13.61	13.61	2.02%	157,553
Apr 1, 2026	13.30	13.96	12.64	13.34	13.34	0.30%	95,782
Mar 30, 2026	14.67	14.67	13.30	13.30	13.30	-4.93%	134,956
Mar 27, 2026	14.04	14.60	13.40	13.99	13.99	-0.21%	129,269
Mar 25, 2026	14.71	14.71	13.31	14.02	14.02	0.07%	254,983
Mar 24, 2026	14.16	14.16	12.82	14.01	14.01	3.85%	68,697
Mar 23, 2026	14.20	14.65	13.49	13.49	13.49	-5.00%	68,797
Mar 20, 2026	14.79	14.79	13.78	14.20	14.20	-2.07%	97,860
Mar 19, 2026	14.86	14.86	14.12	14.50	14.50	-2.42%	55,831
Mar 18, 2026	14.00	14.99	14.00	14.86	14.86	1.16%	72,950
Mar 17, 2026	14.69	15.39	14.69	14.69	14.69	-4.98%	84,512
Mar 16, 2026	16.00	16.00	15.46	15.46	15.46	-4.98%	5,821
Mar 13, 2026	17.46	17.81	16.27	16.27	16.27	-4.96%	83,986
Mar 12, 2026	17.62	17.66	16.10	17.12	17.12	1.06%	158,643
Mar 11, 2026	17.00	18.22	16.54	16.94	16.94	-2.42%	57,989
Mar 10, 2026	17.14	17.99	16.29	17.36	17.36	1.28%	318,721
Mar 9, 2026	17.14	17.68	17.14	17.14	17.14	-4.99%	11,005
Mar 6, 2026	18.53	18.53	16.77	18.04	18.04	2.21%	19,054
Mar 5, 2026	15.97	17.65	15.97	17.65	17.65	5.00%	95,765
Mar 4, 2026	16.81	16.81	16.81	16.81	16.81	-4.97%	22
Mar 2, 2026	17.69	17.69	17.69	17.69	17.69	-4.99%	26,133
Feb 27, 2026	20.50	20.50	18.62	18.62	18.62	-5.00%	54,715
Feb 26, 2026	19.61	20.10	19.60	19.60	19.60	-4.99%	137,682
Feb 25, 2026	20.64	20.64	20.63	20.63	20.63	-4.97%	41,990
Feb 24, 2026	21.40	23.43	21.21	21.71	21.71	-2.73%	54,538
Feb 23, 2026	20.22	22.34	20.22	22.32	22.32	4.89%	212,079
Feb 20, 2026	21.28	21.28	21.28	21.28	21.28	-4.96%	225
Feb 19, 2026	22.39	22.39	22.39	22.39	22.39	-4.97%	1,125
Feb 18, 2026	23.56	24.20	23.56	23.56	23.56	-4.96%	1,114
Feb 17, 2026	24.79	24.79	24.79	24.79	24.79	-4.98%	10
Feb 16, 2026	26.09	26.09	26.09	26.09	26.09	-4.99%	30
Feb 13, 2026	27.46	27.46	27.46	27.46	27.46	-4.98%	5
Feb 12, 2026	28.57	31.00	28.57	28.90	28.90	-3.89%	98,463
Feb 11, 2026	27.74	30.66	27.74	30.07	30.07	2.98%	134,089
Feb 10, 2026	29.20	29.20	29.20	29.20	29.20	-4.98%	61
Feb 9, 2026	30.73	30.73	30.73	30.73	30.73	-4.98%	820
Feb 2, 2026	32.34	32.34	32.34	32.34	32.34	-4.99%	4
Jan 27, 2026	34.04	34.04	34.04	34.04	34.04	-5.00%	1
Jan 19, 2026	35.83	35.83	35.83	35.83	35.83	-4.99%	50
Jan 12, 2026	37.71	37.71	37.71	37.71	37.71	-4.99%	5,582
Jan 7, 2026	40.08	40.50	38.10	39.69	39.69	-0.97%	91,469
Jan 6, 2026	40.20	40.80	39.00	40.08	40.08	2.35%	92,717