BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.40	12.65	11.60	12.39	12.39	-0.48%	20,044
Mar 11, 2026	11.90	12.58	11.74	12.45	12.45	2.55%	7,169
Mar 10, 2026	12.10	12.74	11.90	12.14	12.14	0.33%	12,435
Mar 9, 2026	12.25	12.55	11.76	12.10	12.10	-3.66%	39,473
Mar 6, 2026	11.07	12.73	11.05	12.56	12.56	5.19%	57,884
Mar 5, 2026	11.50	11.95	11.30	11.94	11.94	5.20%	12,724
Mar 4, 2026	12.05	12.05	11.25	11.35	11.35	-9.13%	58,392
Mar 2, 2026	11.85	12.70	11.54	12.49	12.49	3.91%	20,965
Feb 27, 2026	12.25	12.74	11.91	12.02	12.02	-4.75%	36,382
Feb 26, 2026	13.18	13.18	12.46	12.62	12.62	-1.10%	2,171
Feb 25, 2026	13.86	13.86	12.33	12.76	12.76	-0.85%	13,188
Feb 24, 2026	13.20	13.30	12.30	12.87	12.87	0.78%	17,761
Feb 23, 2026	12.44	12.85	11.90	12.77	12.77	9.24%	80,213
Feb 20, 2026	12.99	12.99	11.50	11.69	11.69	-8.46%	28,325
Feb 19, 2026	13.11	13.30	12.53	12.77	12.77	-2.67%	7,331
Feb 18, 2026	13.34	13.34	12.61	13.12	13.12	0.77%	14,695
Feb 17, 2026	13.05	13.39	12.25	13.02	13.02	1.64%	11,709
Feb 16, 2026	13.00	13.27	12.43	12.81	12.81	-3.10%	15,019
Feb 13, 2026	13.94	13.94	13.13	13.22	13.22	-2.15%	47,090
Feb 12, 2026	14.19	14.19	13.13	13.51	13.51	-1.82%	21,019
Feb 11, 2026	13.84	13.84	13.31	13.76	13.76	0.44%	25,874
Feb 10, 2026	13.70	14.00	13.04	13.70	13.70	0.29%	48,454
Feb 9, 2026	12.53	14.06	12.16	13.66	13.66	6.80%	116,853
Feb 6, 2026	13.00	14.39	12.60	12.79	12.79	-2.66%	48,179
Feb 5, 2026	13.00	13.53	12.10	13.14	13.14	6.83%	81,511
Feb 4, 2026	11.41	12.33	11.41	12.30	12.30	4.68%	103,156
Feb 3, 2026	11.26	11.82	11.02	11.75	11.75	4.35%	84,377
Feb 2, 2026	11.78	11.78	11.06	11.26	11.26	-0.27%	4,678
Feb 1, 2026	11.45	11.49	11.00	11.29	11.29	2.54%	34,613
Jan 30, 2026	11.46	11.46	10.81	11.01	11.01	-2.05%	38,139
Jan 29, 2026	11.50	12.33	11.21	11.24	11.24	-4.66%	160,614
Jan 28, 2026	11.40	11.98	11.40	11.79	11.79	3.33%	70,183
Jan 27, 2026	10.50	11.53	10.50	11.41	11.41	3.82%	24,002
Jan 23, 2026	11.70	11.94	10.90	10.99	10.99	-4.18%	25,715
Jan 22, 2026	11.31	12.14	11.28	11.47	11.47	-3.37%	66,640
Jan 21, 2026	12.50	12.50	11.51	11.87	11.87	-0.84%	27,355
Jan 20, 2026	12.41	12.41	11.23	11.97	11.97	1.27%	200,463
Jan 19, 2026	11.82	11.82	11.28	11.82	11.82	9.95%	37,487
Jan 16, 2026	9.77	10.75	9.50	10.75	10.75	9.92%	106,381
Jan 14, 2026	9.20	10.20	9.05	9.78	9.78	5.16%	98,601
Jan 13, 2026	9.15	10.00	9.15	9.30	9.30	1.64%	44,120
Jan 12, 2026	9.07	9.41	9.07	9.15	9.15	-1.08%	8,500
Jan 9, 2026	9.98	10.05	9.15	9.25	9.25	-5.71%	21,329
Jan 8, 2026	9.84	9.98	9.53	9.81	9.81	-0.41%	3,604
Jan 7, 2026	9.93	9.93	9.51	9.85	9.85	-0.81%	6,691
Jan 6, 2026	10.44	10.44	9.45	9.93	9.93	-0.40%	4,375
Jan 5, 2026	9.50	10.00	9.50	9.97	9.97	3.32%	10,291
Jan 2, 2026	9.54	9.69	9.20	9.65	9.65	1.58%	4,692
Jan 1, 2026	9.59	9.59	9.02	9.50	9.50	2.15%	4,226
Dec 31, 2025	9.34	9.68	9.11	9.30	9.30	1.53%	8,121