BOM:532628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.25	15.04	14.00	15.00	15.00	5.04%	91,505
Apr 1, 2026	13.85	14.50	13.85	14.28	14.28	3.40%	57,903
Mar 30, 2026	13.58	13.99	12.96	13.81	13.81	2.52%	84,827
Mar 27, 2026	13.30	13.74	13.30	13.47	13.47	-0.74%	55,561
Mar 25, 2026	13.58	13.90	13.40	13.57	13.57	-0.07%	166,859
Mar 24, 2026	13.68	14.07	13.52	13.58	13.58	1.27%	37,752
Mar 23, 2026	13.21	13.83	13.03	13.41	13.41	-3.04%	92,571
Mar 20, 2026	13.50	13.87	13.49	13.83	13.83	3.21%	88,485
Mar 19, 2026	13.53	13.55	13.30	13.40	13.40	-0.96%	130,167
Mar 18, 2026	12.68	13.74	12.68	13.53	13.53	6.20%	182,998
Mar 17, 2026	12.81	13.22	12.70	12.74	12.74	-0.70%	151,139
Mar 16, 2026	12.61	13.29	12.61	12.83	12.83	0.08%	490,498
Mar 13, 2026	13.32	13.48	12.75	12.82	12.82	-2.58%	43,973
Mar 12, 2026	13.39	13.40	13.05	13.16	13.16	-0.53%	77,332
Mar 11, 2026	13.50	13.74	13.02	13.23	13.23	0.76%	89,163
Mar 10, 2026	12.81	13.44	12.81	13.13	13.13	1.00%	37,263
Mar 9, 2026	13.26	15.10	12.71	13.00	13.00	-2.48%	28,203
Mar 6, 2026	13.42	13.63	13.30	13.33	13.33	-0.45%	22,776
Mar 5, 2026	13.40	13.78	13.22	13.39	13.39	-	33,048
Mar 4, 2026	13.51	13.64	13.16	13.39	13.39	-1.54%	70,769
Mar 2, 2026	13.36	13.95	13.34	13.60	13.60	-2.65%	34,673
Feb 27, 2026	14.14	14.25	13.93	13.97	13.97	0.07%	19,230
Feb 26, 2026	14.33	14.33	13.81	13.96	13.96	-	15,145
Feb 25, 2026	14.98	14.98	13.90	13.96	13.96	-1.27%	62,993
Feb 24, 2026	14.27	14.50	14.05	14.14	14.14	-2.15%	47,910
Feb 23, 2026	14.45	14.63	14.44	14.45	14.45	-0.55%	18,735
Feb 20, 2026	14.50	14.70	14.50	14.53	14.53	-0.14%	16,461
Feb 19, 2026	14.42	14.90	14.42	14.55	14.55	-0.41%	38,129
Feb 18, 2026	15.23	15.34	14.51	14.61	14.61	-2.14%	42,619
Feb 17, 2026	14.85	15.38	14.85	14.93	14.93	-0.20%	24,276
Feb 16, 2026	15.63	15.64	14.75	14.96	14.96	-5.26%	65,895
Feb 13, 2026	15.30	16.35	15.09	15.79	15.79	1.87%	72,517
Feb 12, 2026	15.82	15.97	15.42	15.50	15.50	-2.94%	26,328
Feb 11, 2026	16.60	17.00	15.82	15.97	15.97	-1.42%	59,001
Feb 10, 2026	15.58	16.35	15.57	16.20	16.20	3.98%	75,959
Feb 9, 2026	14.87	15.74	14.87	15.58	15.58	2.10%	40,033
Feb 6, 2026	15.17	15.47	15.15	15.26	15.26	-0.20%	19,685
Feb 5, 2026	15.63	15.63	15.25	15.29	15.29	-0.07%	18,413
Feb 4, 2026	15.08	15.60	14.61	15.30	15.30	1.53%	45,081
Feb 3, 2026	14.78	15.60	14.78	15.07	15.07	0.80%	44,989
Feb 2, 2026	14.70	15.15	14.54	14.95	14.95	0.20%	22,114
Feb 1, 2026	14.90	15.27	14.83	14.92	14.92	-0.20%	22,835
Jan 30, 2026	15.38	15.38	14.90	14.95	14.95	-1.52%	23,265
Jan 29, 2026	15.74	15.88	14.96	15.18	15.18	1.13%	69,048
Jan 28, 2026	14.51	15.17	14.51	15.01	15.01	2.81%	50,776
Jan 27, 2026	14.92	14.92	14.43	14.60	14.60	-1.75%	50,622
Jan 23, 2026	15.02	15.04	14.71	14.86	14.86	-0.34%	19,349
Jan 22, 2026	15.67	15.67	14.71	14.91	14.91	2.19%	21,287
Jan 21, 2026	14.50	14.97	14.50	14.59	14.59	-1.42%	43,175
Jan 20, 2026	15.30	15.30	14.79	14.80	14.80	-2.95%	32,443