BOM:532386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.04	14.13	13.97	14.05	14.05	-2.09%	309
Feb 12, 2026	14.64	14.64	14.22	14.35	14.35	-0.76%	4,598
Feb 11, 2026	13.89	14.84	13.52	14.46	14.46	1.26%	584
Feb 10, 2026	14.09	14.33	14.00	14.28	14.28	1.35%	406
Feb 9, 2026	14.20	14.25	14.05	14.09	14.09	-0.21%	391
Feb 6, 2026	14.25	14.35	13.92	14.12	14.12	-1.47%	2,095
Feb 5, 2026	13.94	14.57	13.94	14.33	14.33	0.21%	412
Feb 4, 2026	14.01	15.00	13.50	14.30	14.30	2.88%	1,498
Feb 3, 2026	13.89	14.81	13.89	13.90	13.90	0.22%	419
Feb 2, 2026	15.90	15.90	13.47	13.87	13.87	-2.53%	2,228
Feb 1, 2026	11.11	15.05	11.11	14.23	14.23	2.82%	5,447
Jan 30, 2026	14.05	14.53	13.47	13.84	13.84	-2.54%	487
Jan 29, 2026	14.39	14.39	13.61	14.20	14.20	-1.32%	2,730
Jan 28, 2026	13.88	14.39	13.60	14.39	14.39	3.53%	170
Jan 27, 2026	13.93	14.50	13.80	13.90	13.90	-2.73%	2,024
Jan 23, 2026	14.25	14.40	13.82	14.29	14.29	-1.38%	1,300
Jan 22, 2026	14.15	14.85	14.13	14.49	14.49	-0.07%	1,910
Jan 21, 2026	14.51	15.07	14.46	14.50	14.50	-2.88%	1,522
Jan 20, 2026	14.82	15.79	14.44	14.93	14.93	0.74%	2,052
Jan 19, 2026	15.09	15.44	14.81	14.82	14.82	-1.79%	769
Jan 16, 2026	15.37	15.37	15.09	15.09	15.09	0.60%	1,134
Jan 14, 2026	15.00	15.00	15.00	15.00	15.00	-1.64%	500
Jan 13, 2026	15.05	15.25	14.95	15.25	15.25	0.39%	2,566
Jan 12, 2026	15.05	15.28	14.96	15.19	15.19	2.22%	1,949
Jan 9, 2026	15.62	15.62	14.86	14.86	14.86	-4.44%	5,429
Jan 8, 2026	15.29	15.55	15.00	15.55	15.55	1.70%	2,090
Jan 7, 2026	15.05	15.73	14.90	15.29	15.29	0.33%	1,783
Jan 6, 2026	15.16	15.31	14.83	15.24	15.24	0.53%	4,423
Jan 5, 2026	17.90	17.90	15.03	15.16	15.16	-4.53%	15,722
Jan 2, 2026	18.50	18.50	15.51	15.88	15.88	0.76%	6,118
Jan 1, 2026	17.56	17.92	15.75	15.76	15.76	-6.52%	116,930
Dec 31, 2025	14.12	17.05	13.43	16.86	16.86	18.65%	79,577
Dec 30, 2025	14.12	14.53	13.94	14.21	14.21	0.64%	7,451
Dec 29, 2025	15.60	15.60	14.11	14.12	14.12	-5.49%	7,230
Dec 26, 2025	15.12	15.95	14.62	14.94	14.94	-1.39%	2,892
Dec 24, 2025	13.01	15.52	13.01	15.15	15.15	-0.98%	8,352
Dec 23, 2025	15.80	15.80	15.30	15.30	15.30	-3.10%	1,065
Dec 22, 2025	15.63	16.52	15.55	15.79	15.79	3.07%	3,397
Dec 19, 2025	15.36	15.70	15.32	15.32	15.32	-0.33%	289
Dec 18, 2025	18.94	18.94	15.36	15.37	15.37	-3.33%	2,552
Dec 17, 2025	15.90	15.94	15.90	15.90	15.90	-1.97%	2,652
Dec 16, 2025	15.78	16.34	15.58	16.22	16.22	2.79%	2,052
Dec 15, 2025	16.00	16.39	15.64	15.78	15.78	-1.38%	4,767
Dec 12, 2025	15.84	16.30	15.84	16.00	16.00	-1.54%	32,637
Dec 11, 2025	16.08	16.25	16.08	16.25	16.25	0.18%	1,002
Dec 10, 2025	16.36	16.50	16.20	16.22	16.22	-0.86%	2,050
Dec 9, 2025	16.48	16.63	16.20	16.36	16.36	-0.73%	81
Dec 8, 2025	16.53	17.06	16.48	16.48	16.48	-1.32%	54
Dec 5, 2025	16.50	17.00	16.50	16.70	16.70	2.83%	1,521
Dec 4, 2025	16.30	16.35	16.24	16.24	16.24	-0.25%	252