BOM:532649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	12.02	12.48	12.02	12.17	12.17	-1.38%	46,976
Apr 20, 2026	12.67	12.85	12.20	12.34	12.34	-2.53%	19,460
Apr 17, 2026	12.41	13.00	12.41	12.66	12.66	2.01%	42,792
Apr 16, 2026	12.32	12.52	12.12	12.41	12.41	1.22%	68,682
Apr 15, 2026	12.03	12.47	12.03	12.26	12.26	2.68%	34,997
Apr 13, 2026	11.67	12.50	11.31	11.94	11.94	1.02%	179,268
Apr 10, 2026	10.75	11.82	10.75	11.82	11.82	9.95%	260,762
Apr 9, 2026	10.85	11.00	10.61	10.75	10.75	-0.65%	52,042
Apr 8, 2026	10.13	10.97	10.13	10.82	10.82	8.31%	76,014
Apr 7, 2026	10.00	10.09	9.89	9.99	9.99	-0.30%	24,569
Apr 6, 2026	10.23	10.34	9.92	10.02	10.02	0.20%	23,753
Apr 2, 2026	9.77	10.20	9.76	10.00	10.00	2.35%	68,775
Apr 1, 2026	9.20	9.77	9.20	9.77	9.77	4.94%	12,741
Mar 30, 2026	9.54	9.59	9.31	9.31	9.31	-4.90%	31,145
Mar 27, 2026	10.74	10.74	9.79	9.79	9.79	-4.95%	93,666
Mar 25, 2026	10.35	10.95	10.20	10.30	10.30	-1.53%	61,993
Mar 24, 2026	10.45	10.78	10.34	10.46	10.46	0.38%	30,034
Mar 23, 2026	10.96	11.19	10.40	10.42	10.42	-4.75%	27,078
Mar 20, 2026	11.20	11.37	10.88	10.94	10.94	-0.45%	49,104
Mar 19, 2026	11.15	11.44	10.91	10.99	10.99	-2.05%	49,114
Mar 18, 2026	10.86	11.28	10.86	11.22	11.22	2.28%	32,910
Mar 17, 2026	11.14	11.14	10.85	10.97	10.97	-0.36%	130,957
Mar 16, 2026	10.90	11.44	10.89	11.01	11.01	-1.08%	95,281
Mar 13, 2026	11.39	11.84	10.89	11.13	11.13	-2.11%	708,610
Mar 12, 2026	11.20	11.56	11.20	11.37	11.37	-0.44%	26,882
Mar 11, 2026	11.50	11.85	11.40	11.42	11.42	1.15%	33,069
Mar 10, 2026	11.31	11.60	11.20	11.29	11.29	-0.27%	15,984
Mar 9, 2026	11.94	11.94	11.21	11.32	11.32	-4.07%	45,862
Mar 6, 2026	11.65	11.97	11.64	11.80	11.80	-0.67%	12,479
Mar 5, 2026	11.84	12.04	11.64	11.88	11.88	-0.92%	38,211
Mar 4, 2026	11.25	12.19	11.21	11.99	11.99	3.10%	90,199
Mar 2, 2026	12.00	12.05	11.60	11.63	11.63	-4.59%	27,275
Feb 27, 2026	12.50	12.50	12.03	12.19	12.19	-	19,428
Feb 26, 2026	12.21	12.33	12.01	12.19	12.19	-0.73%	9,670
Feb 25, 2026	12.29	12.43	12.21	12.28	12.28	0.16%	29,157
Feb 24, 2026	12.65	12.75	12.18	12.26	12.26	-3.08%	36,943
Feb 23, 2026	12.94	12.94	12.45	12.65	12.65	-0.16%	23,411
Feb 20, 2026	13.01	13.27	12.51	12.67	12.67	-3.43%	44,722
Feb 19, 2026	12.92	13.32	12.92	13.12	13.12	-0.08%	23,822
Feb 18, 2026	13.05	13.43	13.05	13.13	13.13	-0.83%	37,543
Feb 17, 2026	13.56	13.56	13.00	13.24	13.24	-0.08%	26,990
Feb 16, 2026	13.50	13.59	13.10	13.25	13.25	-1.78%	23,000
Feb 13, 2026	13.50	13.64	13.15	13.49	13.49	1.12%	56,501
Feb 12, 2026	13.93	13.93	13.33	13.34	13.34	-2.49%	46,843
Feb 11, 2026	13.84	13.85	13.60	13.68	13.68	-0.73%	24,107
Feb 10, 2026	13.65	13.94	13.65	13.78	13.78	1.25%	32,218
Feb 9, 2026	13.74	13.74	13.45	13.61	13.61	0.81%	25,734
Feb 6, 2026	13.51	13.62	13.16	13.50	13.50	-1.75%	50,585
Feb 5, 2026	14.06	14.06	13.31	13.74	13.74	0.37%	41,693
Feb 4, 2026	13.89	13.89	13.41	13.69	13.69	-1.44%	26,388