BOM:531779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	16.90	16.90	16.50	16.50	16.50	4.76%	627
Mar 6, 2026	15.50	15.75	15.50	15.75	15.75	-	1,221
Mar 5, 2026	15.75	15.75	15.75	15.75	15.75	5.00%	42
Mar 2, 2026	15.00	15.75	15.00	15.00	15.00	-3.23%	345
Feb 27, 2026	15.25	15.50	15.25	15.50	15.50	3.33%	200
Feb 26, 2026	14.25	15.00	14.25	15.00	15.00	-	289
Feb 25, 2026	14.51	15.00	14.51	15.00	15.00	5.26%	327
Feb 23, 2026	15.00	15.00	14.25	14.25	14.25	-5.00%	154
Feb 20, 2026	14.75	15.00	14.75	15.00	15.00	2.74%	110
Feb 19, 2026	13.25	14.60	13.00	14.60	14.60	9.36%	8,510
Feb 18, 2026	13.35	13.35	13.35	13.35	13.35	-	208
Feb 13, 2026	13.35	13.35	13.35	13.35	13.35	-9.49%	1
Feb 11, 2026	14.82	14.82	14.75	14.75	14.75	-0.47%	11
Feb 10, 2026	14.82	14.82	14.76	14.82	14.82	0.47%	326
Feb 9, 2026	14.75	14.75	14.75	14.75	14.75	-	789
Feb 6, 2026	14.75	14.75	14.75	14.75	14.75	-5.63%	128
Feb 5, 2026	15.67	15.67	15.63	15.63	15.63	9.68%	90
Feb 4, 2026	14.25	14.25	14.25	14.25	14.25	-	20
Feb 3, 2026	14.25	14.25	14.25	14.25	14.25	-	20
Feb 2, 2026	13.75	14.25	13.75	14.25	14.25	7.39%	104
Feb 1, 2026	13.27	13.90	13.27	13.27	13.27	0.15%	6,418
Jan 30, 2026	12.50	13.25	12.50	13.25	13.25	3.92%	5,270
Jan 29, 2026	13.00	13.00	12.75	12.75	12.75	-1.92%	101
Jan 28, 2026	13.00	13.00	13.00	13.00	13.00	-3.70%	607
Jan 27, 2026	13.75	13.76	13.50	13.50	13.50	-5.99%	187
Jan 23, 2026	14.00	14.36	14.00	14.36	14.36	-0.28%	304
Jan 22, 2026	14.00	14.40	14.00	14.40	14.40	-	311
Jan 21, 2026	14.42	14.42	14.40	14.40	14.40	-9.94%	525
Jan 19, 2026	15.49	15.99	15.49	15.99	15.99	3.16%	149
Jan 16, 2026	15.50	15.50	15.50	15.50	15.50	-8.28%	50
Jan 12, 2026	16.91	16.91	16.90	16.90	16.90	2.42%	3
Jan 8, 2026	16.57	17.00	16.50	16.50	16.50	0.06%	222
Jan 7, 2026	14.90	16.50	14.90	16.49	16.49	1.66%	150
Jan 6, 2026	16.22	16.22	16.22	16.22	16.22	-	2
Jan 5, 2026	15.21	16.50	15.21	16.22	16.22	3.31%	584
Jan 2, 2026	15.75	16.25	15.26	15.70	15.70	1.29%	450
Jan 1, 2026	16.40	16.40	15.00	15.50	15.50	-3.13%	903
Dec 31, 2025	16.75	17.00	16.00	16.00	16.00	-4.42%	269
Dec 30, 2025	16.99	16.99	16.74	16.74	16.74	-1.47%	2
Dec 29, 2025	16.49	16.99	15.10	16.99	16.99	3.03%	203
Dec 23, 2025	15.98	16.85	15.90	16.49	16.49	3.06%	1,279
Dec 22, 2025	15.13	16.00	15.10	16.00	16.00	5.75%	4,693
Dec 19, 2025	14.85	15.25	14.75	15.13	15.13	1.89%	630
Dec 18, 2025	16.48	16.48	14.84	14.85	14.85	-9.89%	8,080
Dec 17, 2025	16.48	16.48	16.00	16.48	16.48	-0.06%	203
Dec 16, 2025	16.49	16.50	16.00	16.49	16.49	1.48%	675
Dec 15, 2025	16.25	16.25	16.25	16.25	16.25	1.56%	35
Dec 12, 2025	15.57	16.25	15.03	16.00	16.00	2.76%	822
Dec 11, 2025	15.50	16.20	15.50	15.57	15.57	-2.69%	272
Dec 10, 2025	15.43	16.50	15.43	16.00	16.00	3.23%	913