BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	14.60	15.00	14.55	14.77	14.77	-	13,444
Apr 20, 2026	15.45	15.73	14.60	14.77	14.77	-3.27%	16,424
Apr 17, 2026	15.62	15.73	15.05	15.27	15.27	-2.24%	27,183
Apr 16, 2026	15.50	15.79	15.11	15.62	15.62	0.64%	10,352
Apr 15, 2026	16.00	16.00	15.31	15.52	15.52	-3.00%	101,343
Apr 13, 2026	16.62	17.00	15.54	16.00	16.00	-5.60%	118,210
Apr 10, 2026	17.37	17.37	15.18	16.95	16.95	5.81%	67,526
Apr 9, 2026	15.95	17.20	15.02	16.02	16.02	0.75%	55,684
Apr 8, 2026	16.35	16.35	15.15	15.90	15.90	1.79%	47,109
Apr 7, 2026	14.61	15.98	14.05	15.62	15.62	6.91%	69,765
Apr 6, 2026	13.70	14.61	12.88	14.61	14.61	9.93%	106,512
Apr 2, 2026	13.00	13.50	12.91	13.29	13.29	0.08%	10,735
Apr 1, 2026	12.16	13.69	12.16	13.28	13.28	1.84%	8,067
Mar 30, 2026	12.79	13.22	12.70	13.04	13.04	1.09%	30,508
Mar 27, 2026	12.82	13.60	12.56	12.90	12.90	0.62%	100,669
Mar 25, 2026	12.50	13.38	12.50	12.82	12.82	-0.93%	34,077
Mar 24, 2026	13.06	13.89	12.50	12.94	12.94	-0.99%	28,925
Mar 23, 2026	12.07	13.98	12.07	13.07	13.07	-1.58%	40,596
Mar 20, 2026	14.49	14.49	13.27	13.28	13.28	-3.70%	8,612
Mar 19, 2026	13.07	14.00	12.75	13.79	13.79	6.00%	50,380
Mar 18, 2026	11.95	13.22	11.95	13.01	13.01	8.24%	166,899
Mar 17, 2026	11.60	12.68	11.60	12.02	12.02	2.04%	5,984
Mar 16, 2026	12.11	12.48	11.47	11.78	11.78	-2.73%	9,021
Mar 13, 2026	12.30	12.48	12.00	12.11	12.11	-2.26%	6,417
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