BOM:532640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.18	15.18	14.50	14.97	14.97	-1.45%	1,801
Apr 8, 2026	14.38	15.19	14.26	15.19	15.19	6.60%	1,380
Apr 7, 2026	14.20	14.94	14.20	14.25	14.25	1.86%	1,257
Apr 6, 2026	13.50	14.05	13.50	13.99	13.99	3.63%	3,360
Apr 2, 2026	12.75	13.50	12.33	13.50	13.50	6.72%	566
Apr 1, 2026	12.00	12.65	12.00	12.65	12.65	10.00%	576
Mar 30, 2026	12.25	12.25	11.49	11.50	11.50	-5.43%	2,539
Mar 27, 2026	13.20	13.25	12.12	12.16	12.16	-5.44%	17,984
Mar 25, 2026	13.17	13.25	12.86	12.86	12.86	-1.08%	2,189
Mar 24, 2026	13.13	13.17	13.00	13.00	13.00	-0.99%	1,648
Mar 23, 2026	13.00	13.13	12.40	13.13	13.13	-1.20%	1,828
Mar 20, 2026	14.25	14.25	13.00	13.29	13.29	-5.07%	3,047
Mar 18, 2026	13.74	14.25	13.52	14.00	14.00	7.61%	1,060
Mar 17, 2026	13.75	14.19	13.01	13.01	13.01	-4.13%	1,871
Mar 16, 2026	13.50	13.74	13.05	13.57	13.57	5.44%	358
Mar 13, 2026	14.00	14.25	12.76	12.87	12.87	-5.23%	2,843
Mar 12, 2026	14.00	14.00	13.05	13.58	13.58	-3.00%	1,322
Mar 11, 2026	13.75	14.00	13.75	14.00	14.00	4.48%	278
Mar 10, 2026	13.11	13.74	13.10	13.40	13.40	1.13%	121
Mar 9, 2026	13.76	14.15	13.01	13.25	13.25	-4.68%	2,469
Mar 6, 2026	14.00	14.49	13.64	13.90	13.90	-5.12%	486
Mar 5, 2026	14.00	14.67	14.00	14.65	14.65	9.82%	551
Mar 4, 2026	13.25	14.00	13.25	13.34	13.34	-2.13%	1,251
Mar 2, 2026	14.50	14.75	13.50	13.63	13.63	-7.53%	4,897
Feb 27, 2026	14.75	14.75	14.60	14.74	14.74	-0.14%	35
Feb 26, 2026	15.25	15.25	14.76	14.76	14.76	0.14%	391
Feb 25, 2026	14.50	15.25	14.50	14.74	14.74	-0.27%	665
Feb 24, 2026	14.99	14.99	14.78	14.78	14.78	-1.73%	199
Feb 23, 2026	15.11	15.11	15.00	15.04	15.04	0.27%	479
Feb 19, 2026	15.50	15.75	14.78	15.00	15.00	-0.07%	629
Feb 18, 2026	15.50	15.58	14.95	15.01	15.01	-3.16%	375
Feb 17, 2026	15.25	15.50	15.00	15.50	15.50	1.64%	1,002
Feb 16, 2026	15.25	15.25	15.25	15.25	15.25	-	95
Feb 13, 2026	15.25	15.25	15.25	15.25	15.25	-1.80%	50
Feb 12, 2026	15.94	15.94	15.41	15.53	15.53	0.13%	763
Feb 11, 2026	15.51	15.51	15.50	15.51	15.51	-2.58%	250
Feb 10, 2026	15.75	16.14	15.55	15.92	15.92	-1.30%	2,586
Feb 9, 2026	15.75	16.25	15.50	16.13	16.13	-1.89%	401
Feb 6, 2026	16.50	17.39	16.00	16.44	16.44	2.75%	3,463
Feb 5, 2026	15.50	16.00	15.50	16.00	16.00	2.04%	1,012
Feb 4, 2026	15.68	15.68	15.68	15.68	15.68	-0.51%	20
Feb 3, 2026	16.00	16.00	15.75	15.76	15.76	-0.51%	800
Feb 2, 2026	16.25	16.25	15.84	15.84	15.84	-4.98%	1,961
Jan 30, 2026	16.31	16.75	15.46	16.67	16.67	2.46%	879
Jan 29, 2026	16.00	16.27	16.00	16.27	16.27	4.83%	586
Jan 27, 2026	16.44	16.44	15.52	15.52	15.52	-4.96%	754
Jan 23, 2026	15.76	16.33	15.76	16.33	16.33	0.18%	19
Jan 20, 2026	16.25	16.30	16.00	16.30	16.30	3.36%	117
Jan 19, 2026	15.98	16.24	15.67	15.77	15.77	0.45%	511
Jan 16, 2026	15.98	15.98	15.70	15.70	15.70	-0.88%	666