BOM:531913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	15.39	16.89	15.39	16.40	16.40	1.30%	6,373
Apr 21, 2026	16.12	16.19	15.39	16.19	16.19	-	17,058
Apr 20, 2026	15.45	16.22	14.68	16.19	16.19	4.79%	16,317
Apr 17, 2026	15.00	15.55	14.73	15.45	15.45	-0.32%	15,993
Apr 16, 2026	16.00	16.53	14.97	15.50	15.50	-1.59%	8,449
Apr 15, 2026	15.20	15.96	14.49	15.75	15.75	3.62%	20,194
Apr 13, 2026	15.81	15.90	15.05	15.20	15.20	-4.04%	8,864
Apr 10, 2026	15.74	16.14	14.83	15.84	15.84	1.47%	13,103
Apr 9, 2026	15.46	16.36	15.00	15.61	15.61	0.13%	12,201
Apr 8, 2026	15.25	15.96	15.10	15.59	15.59	2.57%	27,574
Apr 7, 2026	14.50	15.22	13.78	15.20	15.20	4.83%	9,134
Apr 6, 2026	14.50	14.93	13.54	14.50	14.50	1.75%	22,213
Apr 2, 2026	12.92	14.25	12.92	14.25	14.25	4.93%	11,365
Apr 1, 2026	13.95	14.30	12.95	13.58	13.58	-0.37%	14,351
Mar 30, 2026	12.98	13.89	12.98	13.63	13.63	2.95%	14,838
Mar 27, 2026	13.30	13.58	13.10	13.24	13.24	2.32%	19,385
Mar 25, 2026	12.92	13.31	12.08	12.94	12.94	2.05%	15,428
Mar 24, 2026	12.88	13.07	11.84	12.68	12.68	1.77%	3,514
Mar 23, 2026	12.09	12.89	12.00	12.46	12.46	0.97%	5,367
Mar 20, 2026	12.34	12.34	12.28	12.34	12.34	1.98%	22,852
Mar 19, 2026	12.04	12.10	12.04	12.10	12.10	-	10,855
Mar 18, 2026	12.29	12.29	12.10	12.10	12.10	0.41%	6,172
Mar 17, 2026	12.27	12.27	12.05	12.05	12.05	0.17%	21,150
Mar 16, 2026	12.00	12.03	11.57	12.03	12.03	1.95%	47,832
Mar 13, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	18,239
Mar 12, 2026	11.61	11.70	11.61	11.70	11.70	0.78%	7,312
Mar 11, 2026	11.39	11.61	11.17	11.61	11.61	1.93%	32,424
Mar 10, 2026	11.39	11.61	11.39	11.39	11.39	-	31,431
Mar 9, 2026	11.40	11.40	11.39	11.39	11.39	-	43,657
Mar 6, 2026	11.20	11.40	11.20	11.39	11.39	-0.26%	135,633
Mar 5, 2026	11.65	11.65	11.42	11.42	11.42	-1.97%	110,675
Mar 4, 2026	11.70	11.70	11.45	11.65	11.65	-0.26%	28,910
Mar 2, 2026	11.32	11.69	11.32	11.68	11.68	1.13%	21,178
Feb 27, 2026	11.40	11.55	11.18	11.55	11.55	1.32%	15,010
Feb 26, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	11,033
Feb 25, 2026	11.20	11.30	11.20	11.30	11.30	1.35%	13,867
Feb 24, 2026	10.88	11.15	10.88	11.15	11.15	0.45%	20,686
Feb 23, 2026	11.10	11.32	11.10	11.10	11.10	-	12,704
Feb 20, 2026	10.99	11.10	10.99	11.10	11.10	0.91%	21,285
Feb 19, 2026	11.04	11.04	11.00	11.00	11.00	0.09%	10,324
Feb 18, 2026	11.19	11.24	10.18	10.99	10.99	2.61%	18,390
Feb 17, 2026	10.69	10.71	10.25	10.71	10.71	5.00%	89,036
Feb 16, 2026	9.27	10.23	9.27	10.20	10.20	4.62%	63,078
Feb 13, 2026	9.96	9.96	9.02	9.75	9.75	2.74%	89,419
Feb 12, 2026	9.49	9.49	9.49	9.49	9.49	4.98%	10,613
Feb 11, 2026	9.04	9.04	9.04	9.04	9.04	4.99%	22,215
Feb 10, 2026	8.59	8.61	8.59	8.61	8.61	5.00%	80,044
Feb 9, 2026	8.50	8.71	8.01	8.20	8.20	-1.20%	58,382
Feb 6, 2026	8.61	9.00	8.27	8.30	8.30	-4.60%	2,609
Feb 5, 2026	7.95	8.70	7.95	8.70	8.70	4.19%	5,976