BOM:532627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	19.07	19.40	18.92	19.00	19.00	-0.31%	3,680,508
Apr 20, 2026	19.36	19.45	18.73	19.06	19.06	-0.68%	5,378,452
Apr 17, 2026	19.90	20.33	19.10	19.19	19.19	-2.34%	15,646,670
Apr 16, 2026	19.23	20.04	18.91	19.65	19.65	4.69%	21,399,760
Apr 15, 2026	17.52	19.10	17.30	18.77	18.77	9.45%	22,463,300
Apr 13, 2026	16.91	17.76	16.50	17.15	17.15	-0.75%	13,178,460
Apr 10, 2026	16.89	17.51	16.89	17.28	17.28	2.61%	9,753,741
Apr 9, 2026	16.44	17.35	16.18	16.84	16.84	2.43%	9,680,504
Apr 8, 2026	15.65	16.59	15.53	16.44	16.44	8.02%	11,711,460
Apr 7, 2026	15.16	15.81	15.04	15.22	15.22	0.53%	4,677,330
Apr 6, 2026	15.00	15.43	14.62	15.14	15.14	0.87%	5,095,383
Apr 2, 2026	14.65	15.08	14.41	15.01	15.01	0.33%	5,283,187
Apr 1, 2026	14.75	15.04	14.35	14.96	14.96	6.63%	3,407,805
Mar 30, 2026	14.54	14.92	13.91	14.03	14.03	-4.82%	9,708,677
Mar 27, 2026	14.88	15.24	14.61	14.74	14.74	-3.47%	7,148,750
Mar 25, 2026	15.08	15.74	15.01	15.27	15.27	2.41%	7,137,191
Mar 24, 2026	15.07	15.17	14.65	14.91	14.91	1.71%	4,402,309
Mar 23, 2026	15.60	15.64	14.49	14.66	14.66	-10.39%	10,862,028
Mar 20, 2026	16.92	17.27	16.04	16.36	16.36	-2.33%	19,538,560
Mar 19, 2026	14.75	17.40	14.55	16.75	16.75	11.67%	32,247,860
Mar 18, 2026	14.55	15.64	14.50	15.00	15.00	7.30%	14,885,474
Mar 17, 2026	14.02	14.50	13.41	13.98	13.98	3.63%	3,545,923
Mar 16, 2026	13.95	13.95	13.41	13.49	13.49	-2.95%	4,243,789
Mar 13, 2026	14.42	14.60	13.85	13.90	13.90	-1.84%	2,555,579
Mar 12, 2026	13.62	14.83	13.32	14.16	14.16	3.74%	3,415,716
Mar 11, 2026	13.59	13.99	13.52	13.65	13.65	0.96%	4,172,216
Mar 10, 2026	13.60	13.65	13.30	13.52	13.52	0.97%	4,151,480
Mar 9, 2026	13.63	13.63	13.14	13.39	13.39	-3.53%	4,863,735
Mar 6, 2026	13.90	14.10	13.80	13.88	13.88	-0.07%	2,979,103
Mar 5, 2026	14.03	14.29	13.80	13.89	13.89	-0.43%	2,375,355
Mar 4, 2026	14.08	14.24	13.78	13.95	13.95	-3.66%	5,882,409
Mar 2, 2026	14.50	14.76	14.30	14.48	14.48	-4.49%	3,845,717
Feb 27, 2026	14.56	15.83	14.39	15.16	15.16	4.19%	11,952,460
Feb 26, 2026	14.63	14.73	14.42	14.55	14.55	-0.95%	2,161,627
Feb 25, 2026	14.54	14.74	14.39	14.69	14.69	2.08%	3,281,873
Feb 24, 2026	14.51	14.55	14.20	14.39	14.39	-0.96%	2,649,769
Feb 23, 2026	14.73	14.81	14.47	14.53	14.53	-0.95%	3,199,644
Feb 20, 2026	14.75	14.83	14.60	14.67	14.67	-0.74%	2,596,365
Feb 19, 2026	15.00	15.06	14.73	14.78	14.78	-1.47%	2,364,609
Feb 18, 2026	14.95	15.18	14.92	15.00	15.00	0.40%	3,291,043
Feb 17, 2026	14.85	15.06	14.77	14.94	14.94	-	3,332,984
Feb 16, 2026	14.86	15.08	14.70	14.94	14.94	-0.20%	3,188,799
Feb 13, 2026	15.34	15.34	14.86	14.97	14.97	-2.41%	3,013,345
Feb 12, 2026	15.70	15.73	15.22	15.34	15.34	-0.20%	1,861,978
Feb 11, 2026	15.24	15.72	14.99	15.37	15.37	1.12%	4,384,226
Feb 10, 2026	15.21	15.45	15.16	15.20	15.20	0.26%	3,233,096
Feb 9, 2026	15.79	15.79	15.03	15.16	15.16	0.07%	5,497,660
Feb 6, 2026	14.98	15.19	14.62	15.15	15.15	1.13%	4,304,686
Feb 5, 2026	15.03	15.30	14.91	14.98	14.98	-7.01%	8,128,571
Feb 4, 2026	15.50	16.18	15.33	16.11	16.11	4.34%	6,257,712