BOM:532113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.41	11.41	10.64	10.64	10.64	-4.92%	11,079
Mar 4, 2026	11.35	11.35	10.87	11.19	11.19	-2.19%	3,442
Mar 2, 2026	11.35	11.93	11.35	11.44	11.44	-4.11%	9,945
Feb 27, 2026	11.52	11.98	11.11	11.93	11.93	3.56%	10,035
Feb 26, 2026	11.68	12.50	11.51	11.52	11.52	-3.27%	4,434
Feb 25, 2026	12.20	12.22	11.64	11.91	11.91	-2.70%	1,826
Feb 24, 2026	12.77	12.77	11.80	12.24	12.24	-0.33%	1,927
Feb 23, 2026	12.02	12.43	11.32	12.28	12.28	3.11%	12,386
Feb 20, 2026	12.10	12.35	11.74	11.91	11.91	-3.56%	4,699
Feb 19, 2026	13.10	13.10	11.87	12.35	12.35	-1.12%	28,309
Feb 18, 2026	12.66	12.66	11.53	12.49	12.49	3.57%	3,285
Feb 17, 2026	12.49	12.61	12.01	12.06	12.06	0.42%	6,091
Feb 16, 2026	12.65	12.73	11.77	12.01	12.01	-1.15%	16,302
Feb 13, 2026	12.15	12.15	11.01	12.15	12.15	4.92%	41,342
Feb 12, 2026	10.80	11.58	10.80	11.58	11.58	4.99%	11,658
Feb 11, 2026	11.47	11.47	10.70	11.03	11.03	-1.08%	3,564
Feb 10, 2026	11.99	11.99	10.93	11.15	11.15	-3.04%	20,807
Feb 9, 2026	10.95	11.89	10.95	11.50	11.50	-	4,346
Feb 6, 2026	12.00	12.55	11.40	11.50	11.50	-4.01%	3,010
Feb 5, 2026	12.89	12.89	11.72	11.98	11.98	-2.44%	2,749
Feb 4, 2026	12.36	12.36	12.05	12.28	12.28	4.16%	3,592
Feb 3, 2026	11.81	12.60	11.46	11.79	11.79	-2.16%	2,152
Feb 2, 2026	12.98	12.98	12.05	12.05	12.05	-4.97%	2,588
Feb 1, 2026	12.14	13.00	11.78	12.68	12.68	2.34%	8,325
Jan 30, 2026	12.74	12.74	11.54	12.39	12.39	2.06%	6,879
Jan 29, 2026	11.97	12.20	11.05	12.14	12.14	4.48%	3,328
Jan 28, 2026	12.16	12.76	11.61	11.62	11.62	-4.44%	18,551
Jan 27, 2026	12.16	12.25	12.16	12.16	12.16	-5.00%	22,466
Jan 23, 2026	12.15	12.82	11.61	12.80	12.80	4.83%	7,901
Jan 22, 2026	12.10	12.74	12.10	12.21	12.21	-4.08%	14,034
Jan 21, 2026	13.66	13.66	12.73	12.73	12.73	-4.93%	12,155
Jan 20, 2026	13.39	13.90	13.39	13.39	13.39	-4.97%	4,595
Jan 19, 2026	13.20	14.17	12.95	14.09	14.09	3.37%	10,655
Jan 16, 2026	13.53	14.49	13.20	13.63	13.63	-1.30%	9,436
Jan 14, 2026	13.33	14.27	13.05	13.81	13.81	1.54%	12,641
Jan 13, 2026	12.36	13.66	12.36	13.60	13.60	4.53%	4,935
Jan 12, 2026	13.38	13.90	13.01	13.01	13.01	-4.69%	8,509
Jan 9, 2026	14.25	14.94	13.55	13.65	13.65	-4.21%	7,428
Jan 8, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	3,671
Jan 7, 2026	15.45	15.45	14.05	15.00	15.00	1.69%	25,875
Jan 6, 2026	14.89	14.93	14.23	14.75	14.75	3.65%	50,849
Jan 5, 2026	12.92	14.25	12.92	14.23	14.23	4.79%	29,654
Jan 2, 2026	13.58	13.58	13.58	13.58	13.58	-4.97%	7,212
Jan 1, 2026	14.32	14.32	13.60	14.29	14.29	-0.14%	51,974
Dec 31, 2025	14.31	14.31	14.31	14.31	14.31	-4.98%	34,429
Dec 30, 2025	15.81	15.81	14.32	15.06	15.06	-	99,935
Dec 29, 2025	15.06	15.06	15.06	15.06	15.06	4.95%	9,705
Dec 26, 2025	14.35	14.35	14.35	14.35	14.35	4.97%	10,018
Dec 24, 2025	13.67	13.67	13.67	13.67	13.67	4.99%	7,224
Dec 23, 2025	13.02	13.02	13.02	13.02	13.02	5.00%	96,433