BOM:532386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.20	12.42	11.76	12.31	12.31	-1.28%	1,161
Apr 21, 2026	12.61	12.95	12.20	12.47	12.47	-0.64%	2,338
Apr 20, 2026	12.25	12.83	11.93	12.55	12.55	2.03%	4,694
Apr 17, 2026	12.00	12.35	11.70	12.30	12.30	2.41%	6,102
Apr 16, 2026	11.56	12.18	11.56	12.01	12.01	0.42%	3,707
Apr 15, 2026	11.69	12.20	11.69	11.96	11.96	0.25%	12,819
Apr 13, 2026	11.80	12.13	11.34	11.93	11.93	1.36%	17,117
Apr 10, 2026	11.50	11.86	11.37	11.77	11.77	0.34%	5,295
Apr 9, 2026	11.78	11.89	11.55	11.73	11.73	2.09%	2,302
Apr 8, 2026	11.85	12.33	11.44	11.49	11.49	0.44%	6,935
Apr 7, 2026	11.25	11.80	11.10	11.44	11.44	-0.69%	2,464
Apr 6, 2026	11.70	12.28	11.00	11.52	11.52	-1.54%	8,261
Apr 2, 2026	11.50	11.77	11.25	11.70	11.70	-1.85%	13,421
Apr 1, 2026	11.90	12.07	11.52	11.92	11.92	0.17%	24,851
Mar 30, 2026	12.50	12.50	11.90	11.90	11.90	-3.57%	1,810
Mar 27, 2026	15.00	15.00	12.27	12.34	12.34	-5.22%	5,032
Mar 25, 2026	13.80	13.80	12.97	13.02	13.02	-1.29%	2,714
Mar 24, 2026	12.02	13.57	12.01	13.19	13.19	9.92%	3,417
Mar 23, 2026	12.95	12.95	12.00	12.00	12.00	-3.38%	636
Mar 20, 2026	12.74	12.94	12.39	12.42	12.42	0.16%	800
Mar 19, 2026	13.51	13.51	12.05	12.40	12.40	-8.28%	7,196
Mar 18, 2026	13.48	13.98	11.85	13.52	13.52	5.21%	9,489
Mar 17, 2026	12.80	13.13	12.23	12.85	12.85	1.02%	1,383
Mar 16, 2026	12.90	13.19	12.27	12.72	12.72	-1.17%	4,761
Mar 13, 2026	12.90	13.00	12.27	12.87	12.87	2.96%	4,453
Mar 12, 2026	12.25	12.93	12.25	12.50	12.50	-	2,091
Mar 11, 2026	11.00	13.10	11.00	12.50	12.50	0.24%	213
Mar 10, 2026	12.90	12.90	12.26	12.47	12.47	2.13%	1,561
Mar 9, 2026	12.91	13.00	12.12	12.21	12.21	-5.42%	868
Mar 6, 2026	13.01	13.24	12.69	12.91	12.91	-4.01%	4,372
Mar 5, 2026	13.87	13.87	13.10	13.45	13.45	2.83%	7,345
Mar 4, 2026	10.67	14.64	10.67	13.08	13.08	6.51%	138,439
Mar 2, 2026	10.25	12.60	10.25	12.28	12.28	-2.54%	5,293
Feb 27, 2026	12.77	12.77	12.44	12.60	12.60	-1.33%	3,604
Feb 26, 2026	13.36	13.84	12.61	12.77	12.77	-4.56%	9,100
Feb 25, 2026	13.40	14.03	13.38	13.38	13.38	-1.62%	1,153
Feb 24, 2026	13.80	13.92	13.57	13.60	13.60	-0.58%	125
Feb 23, 2026	15.49	15.49	13.21	13.68	13.68	-6.04%	6,874
Feb 20, 2026	14.15	14.56	14.15	14.56	14.56	-	4,028
Feb 19, 2026	13.72	14.68	13.71	14.56	14.56	6.98%	2,259
Feb 18, 2026	13.00	14.20	13.00	13.61	13.61	-1.09%	551
Feb 17, 2026	13.68	14.50	13.68	13.76	13.76	0.58%	376
Feb 16, 2026	13.96	14.15	13.68	13.68	13.68	-2.63%	5,896
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