BOM:532776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	19.30	19.94	18.90	19.10	19.10	-2.90%	3,117
Apr 20, 2026	18.60	20.10	18.60	19.67	19.67	-1.45%	1,885
Apr 17, 2026	20.39	20.72	19.85	19.96	19.96	-2.11%	5,817
Apr 16, 2026	20.25	21.15	20.05	20.39	20.39	2.31%	13,152
Apr 15, 2026	18.36	20.39	18.12	19.93	19.93	7.79%	17,571
Apr 13, 2026	19.50	19.50	18.36	18.49	18.49	-2.22%	2,462
Apr 10, 2026	18.49	19.54	18.48	18.91	18.91	4.36%	22,119
Apr 9, 2026	18.36	19.38	17.66	18.12	18.12	-1.68%	16,781
Apr 8, 2026	18.05	18.79	17.45	18.43	18.43	8.22%	8,568
Apr 7, 2026	16.95	17.35	16.83	17.03	17.03	-0.29%	726
Apr 6, 2026	16.02	17.27	16.02	17.08	17.08	3.70%	2,810
Apr 2, 2026	15.76	16.81	14.71	16.47	16.47	7.65%	9,340
Apr 1, 2026	14.46	15.77	14.40	15.30	15.30	14.26%	16,637
Mar 30, 2026	15.50	15.50	13.18	13.39	13.39	-6.36%	14,311
Mar 27, 2026	15.60	16.73	13.95	14.30	14.30	-9.89%	70,248
Mar 25, 2026	15.25	17.12	15.25	15.87	15.87	3.79%	15,743
Mar 24, 2026	15.63	15.94	14.99	15.29	15.29	0.66%	10,193
Mar 23, 2026	15.10	16.07	15.00	15.19	15.19	-5.12%	6,614
Mar 20, 2026	15.91	17.00	15.80	16.01	16.01	0.63%	3,983
Mar 19, 2026	16.20	16.65	15.82	15.91	15.91	-2.21%	4,941
Mar 18, 2026	15.90	17.03	15.89	16.27	16.27	4.63%	14,964
Mar 17, 2026	15.60	15.99	15.34	15.55	15.55	-0.13%	17,522
Mar 16, 2026	15.70	16.00	15.11	15.57	15.57	-2.01%	8,720
Mar 13, 2026	16.05	16.48	15.80	15.89	15.89	-4.28%	6,936
Mar 12, 2026	16.48	16.80	16.48	16.60	16.60	-1.60%	3,300
Mar 11, 2026	17.22	17.30	16.87	16.87	16.87	-0.76%	1,025
Mar 10, 2026	17.85	18.00	16.25	17.00	17.00	0.06%	524,240
Mar 9, 2026	18.90	18.90	16.50	16.99	16.99	-7.26%	42,264
Mar 6, 2026	18.62	18.99	18.18	18.32	18.32	-1.61%	5,533
Mar 5, 2026	18.89	19.25	18.30	18.62	18.62	2.03%	2,592
Mar 4, 2026	18.87	18.87	18.04	18.25	18.25	-3.29%	2,437
Mar 2, 2026	19.53	19.53	18.50	18.87	18.87	-3.38%	4,150
Feb 27, 2026	20.01	20.01	19.38	19.53	19.53	-2.40%	1,526
Feb 26, 2026	20.21	20.35	19.90	20.01	20.01	-0.69%	2,672
Feb 25, 2026	19.30	21.10	19.30	20.15	20.15	1.77%	1,617
Feb 24, 2026	20.06	20.23	19.76	19.80	19.80	-2.08%	271
Feb 23, 2026	21.25	21.60	20.12	20.22	20.22	-4.85%	2,943
Feb 20, 2026	20.75	21.70	20.75	21.25	21.25	-0.51%	1,204
Feb 19, 2026	26.20	26.20	20.60	21.36	21.36	-2.55%	3,863
Feb 18, 2026	21.57	21.93	21.05	21.92	21.92	2.29%	2,458
Feb 17, 2026	21.42	21.76	21.20	21.43	21.43	1.23%	2,554
Feb 16, 2026	22.00	22.62	20.79	21.17	21.17	-3.90%	3,269
Feb 13, 2026	21.86	22.68	21.80	22.03	22.03	-3.16%	567
Feb 12, 2026	22.54	22.75	22.18	22.75	22.75	0.40%	2,892
Feb 11, 2026	22.87	23.24	22.50	22.66	22.66	-1.22%	3,166
Feb 10, 2026	23.51	23.83	22.45	22.94	22.94	-2.67%	3,082
Feb 9, 2026	22.32	23.68	22.07	23.57	23.57	5.84%	2,781
Feb 6, 2026	23.50	23.50	21.67	22.27	22.27	-0.13%	774
Feb 5, 2026	22.30	22.30	21.90	22.30	22.30	-2.32%	1,841
Feb 4, 2026	21.33	23.23	21.20	22.83	22.83	7.49%	7,235