BOM:532290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	17.79	17.79	17.01	17.11	17.11	0.77%	4,702
Apr 20, 2026	16.75	17.50	16.61	16.98	16.98	-2.13%	4,781
Apr 17, 2026	17.25	17.94	16.90	17.35	17.35	0.58%	32,174
Apr 16, 2026	17.25	17.50	17.00	17.25	17.25	0.12%	5,040
Apr 15, 2026	17.00	17.50	17.00	17.23	17.23	3.11%	6,222
Apr 13, 2026	16.40	17.50	16.26	16.71	16.71	-0.77%	21,002
Apr 10, 2026	17.40	17.50	16.80	16.84	16.84	-4.75%	22,827
Apr 9, 2026	17.00	17.70	16.90	17.68	17.68	4.55%	1,165
Apr 8, 2026	17.50	17.89	16.90	16.91	16.91	-0.82%	12,836
Apr 7, 2026	16.90	17.25	16.60	17.05	17.05	3.33%	21,865
Apr 6, 2026	16.18	16.80	15.35	16.50	16.50	3.13%	10,628
Apr 2, 2026	15.58	16.30	15.22	16.00	16.00	0.76%	6,635
Apr 1, 2026	16.50	16.50	15.01	15.88	15.88	0.95%	5,583
Mar 30, 2026	15.85	16.30	15.50	15.73	15.73	-0.76%	10,038
Mar 27, 2026	15.65	16.43	15.65	15.85	15.85	1.28%	4,500
Mar 25, 2026	15.90	15.90	15.51	15.65	15.65	-2.13%	3,859
Mar 24, 2026	15.35	16.80	15.35	15.99	15.99	-0.99%	3,814
Mar 23, 2026	16.50	16.50	16.15	16.15	16.15	-5.00%	7,689
Mar 20, 2026	16.98	17.20	16.40	17.00	17.00	1.86%	4,013
Mar 19, 2026	17.16	17.16	16.63	16.69	16.69	-4.63%	3,535
Mar 18, 2026	17.40	18.27	17.40	17.50	17.50	0.57%	4,720
Mar 17, 2026	17.36	17.40	16.50	17.40	17.40	4.95%	2,568
Mar 16, 2026	16.54	17.49	16.10	16.58	16.58	-1.19%	21,479
Mar 13, 2026	18.35	18.35	16.66	16.78	16.78	-4.11%	1,143
Mar 12, 2026	16.60	17.50	16.60	17.50	17.50	0.52%	866
Mar 11, 2026	17.26	18.10	17.26	17.41	17.41	-0.11%	3,191
Mar 10, 2026	17.98	17.98	17.26	17.43	17.43	-2.19%	7,968
Mar 9, 2026	16.90	18.30	16.80	17.82	17.82	2.12%	1,958
Mar 6, 2026	17.44	18.00	17.40	17.45	17.45	-1.97%	9,044
Mar 5, 2026	16.62	17.80	16.60	17.80	17.80	4.95%	22,774
Mar 4, 2026	17.85	17.85	16.96	16.96	16.96	-4.99%	11,659
Mar 2, 2026	17.65	17.85	16.87	17.85	17.85	0.56%	6,254
Feb 27, 2026	17.55	18.60	17.40	17.75	17.75	-0.89%	7,843
Feb 26, 2026	18.00	18.38	17.02	17.91	17.91	0.73%	8,241
Feb 25, 2026	18.60	19.00	17.78	17.78	17.78	-4.97%	34,352
Feb 24, 2026	18.21	19.55	18.21	18.71	18.71	-0.64%	48,393
Feb 23, 2026	20.57	22.44	18.55	18.83	18.83	-8.33%	134,029
Feb 20, 2026	17.75	21.55	17.75	20.54	20.54	14.11%	239,424
Feb 19, 2026	19.48	19.89	17.57	18.00	18.00	-2.01%	65,850
Feb 18, 2026	15.71	18.48	15.71	18.37	18.37	19.29%	274,121
Feb 17, 2026	14.56	15.47	14.56	15.40	15.40	4.69%	12,718
Feb 16, 2026	14.21	14.71	14.15	14.71	14.71	3.52%	7,505
Feb 13, 2026	14.20	14.40	14.20	14.21	14.21	0.78%	4,722
Feb 12, 2026	13.95	14.15	13.95	14.10	14.10	1.22%	469
Feb 11, 2026	14.28	14.63	13.93	13.93	13.93	-1.90%	623
Feb 10, 2026	13.98	14.56	13.97	14.20	14.20	-2.07%	2,799
Feb 9, 2026	14.00	14.50	13.79	14.50	14.50	3.57%	3,865
Feb 6, 2026	14.06	14.12	13.89	14.00	14.00	0.36%	7,975
Feb 5, 2026	14.26	14.26	13.95	13.95	13.95	-1.76%	4,281
Feb 4, 2026	14.50	14.50	14.20	14.20	14.20	-0.42%	2,103