BOM:532730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	11.70	12.47	11.50	12.02	12.02	-3.14%	584
Apr 20, 2026	12.38	12.50	12.06	12.41	12.41	4.99%	1,383
Apr 17, 2026	11.75	11.82	11.72	11.82	11.82	-1.50%	93
Apr 16, 2026	11.72	12.00	11.72	12.00	12.00	1.95%	3
Apr 15, 2026	10.80	12.28	10.80	11.77	11.77	3.70%	354
Apr 13, 2026	11.81	12.44	11.00	11.35	11.35	-6.51%	6,030
Apr 10, 2026	12.01	12.33	11.97	12.14	12.14	-3.19%	1,707
Apr 9, 2026	13.40	13.40	11.88	12.54	12.54	0.80%	1,351
Apr 8, 2026	12.77	13.30	11.89	12.44	12.44	-2.89%	10,201
Apr 7, 2026	12.97	13.64	12.55	12.81	12.81	12.66%	44,205
Apr 6, 2026	10.60	11.37	10.45	11.37	11.37	19.94%	10,086
Apr 2, 2026	9.16	9.48	9.02	9.48	9.48	0.11%	286
Apr 1, 2026	9.30	9.47	9.30	9.47	9.47	9.10%	137
Mar 30, 2026	9.30	9.59	8.53	8.68	8.68	-6.57%	3,236
Mar 27, 2026	10.25	10.25	9.20	9.29	9.29	-8.47%	12,126
Mar 25, 2026	10.30	10.45	10.15	10.15	10.15	-0.98%	1,471
Mar 24, 2026	9.06	10.28	9.06	10.25	10.25	4.70%	2,623
Mar 23, 2026	10.47	11.40	9.65	9.79	9.79	-5.41%	3,318
Mar 20, 2026	10.81	10.81	10.30	10.35	10.35	-3.54%	5,668
Mar 19, 2026	11.01	11.01	10.73	10.73	10.73	-4.11%	577
Mar 18, 2026	11.19	11.19	11.18	11.19	11.19	1.54%	75
Mar 17, 2026	11.01	11.30	10.65	11.02	11.02	0.18%	3,921
Mar 16, 2026	10.10	11.00	10.10	11.00	11.00	4.56%	6
Mar 13, 2026	11.00	11.00	10.52	10.52	10.52	-4.62%	402
Mar 12, 2026	10.96	11.44	10.90	11.03	11.03	-2.30%	1,107
Mar 11, 2026	11.29	11.29	11.29	11.29	11.29	2.64%	32
Mar 10, 2026	11.00	11.00	11.00	11.00	11.00	0.36%	4
Mar 9, 2026	10.10	11.74	10.10	10.96	10.96	2.53%	918
Mar 6, 2026	11.03	11.03	10.61	10.69	10.69	-2.82%	538
Mar 5, 2026	11.41	11.65	11.00	11.00	11.00	-3.51%	1,075
Mar 4, 2026	11.00	11.78	11.00	11.40	11.40	-3.80%	1,873
Mar 2, 2026	12.35	12.35	11.66	11.85	11.85	-5.73%	578
Feb 27, 2026	13.21	13.21	12.44	12.57	12.57	-4.84%	11,605
Feb 26, 2026	12.66	14.23	12.36	13.21	13.21	9.44%	16,681
Feb 25, 2026	12.14	12.25	12.02	12.07	12.07	-0.90%	472
Feb 24, 2026	12.88	12.88	11.93	12.18	12.18	-4.55%	3,326
Feb 23, 2026	12.48	12.88	12.48	12.76	12.76	4.25%	1,015
Feb 20, 2026	12.24	12.24	12.24	12.24	12.24	2.00%	100
Feb 19, 2026	12.00	12.00	12.00	12.00	12.00	-	10
Feb 18, 2026	11.52	12.70	11.52	12.00	12.00	-0.83%	353
Feb 17, 2026	12.10	12.10	12.10	12.10	12.10	-3.20%	134
Feb 16, 2026	12.58	12.58	12.50	12.50	12.50	0.48%	6
Feb 12, 2026	12.40	12.44	12.40	12.44	12.44	0.32%	9
Feb 11, 2026	12.40	12.40	12.40	12.40	12.40	-2.29%	187
Feb 10, 2026	11.90	12.75	11.90	12.69	12.69	4.53%	515
Feb 9, 2026	12.14	12.20	12.14	12.14	12.14	1.08%	4
Feb 6, 2026	12.38	12.38	12.01	12.01	12.01	-0.17%	1,120
Feb 5, 2026	12.70	12.70	12.03	12.03	12.03	-3.76%	309
Feb 4, 2026	12.88	12.88	12.30	12.50	12.50	1.13%	2,161
Feb 3, 2026	11.30	12.99	11.27	12.36	12.36	14.13%	8,872