BOM:532812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.33	12.33	12.13	12.13	12.13	-0.49%	865
Apr 21, 2026	12.98	13.70	11.99	12.19	12.19	-8.35%	5,235
Apr 20, 2026	14.70	14.70	12.28	13.30	13.30	5.39%	1,509
Apr 16, 2026	12.87	13.66	12.62	12.62	12.62	-4.25%	302
Apr 15, 2026	11.80	13.40	11.80	13.18	13.18	5.19%	5,877
Apr 13, 2026	13.85	13.85	12.47	12.53	12.53	4.42%	314
Apr 10, 2026	12.60	12.74	11.62	12.00	12.00	-5.88%	2,819
Apr 9, 2026	12.60	12.75	12.50	12.75	12.75	0.55%	1,140
Apr 8, 2026	12.03	12.74	11.52	12.68	12.68	5.40%	908
Apr 7, 2026	12.03	12.09	12.03	12.03	12.03	-0.99%	250
Apr 6, 2026	11.36	12.39	11.36	12.15	12.15	0.41%	603
Apr 2, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	100
Apr 1, 2026	13.19	13.19	11.10	12.30	12.30	11.72%	10,634
Mar 30, 2026	11.80	12.35	11.00	11.01	11.01	-12.62%	13,438
Mar 27, 2026	13.18	13.18	11.65	12.60	12.60	-2.48%	2,101
Mar 25, 2026	13.00	13.00	12.60	12.92	12.92	-0.62%	3,238
Mar 24, 2026	12.00	13.27	11.90	13.00	13.00	5.09%	686,120
Mar 23, 2026	13.84	13.84	12.10	12.37	12.37	-4.18%	81,172
Mar 20, 2026	12.71	13.22	12.71	12.91	12.91	1.65%	41,603
Mar 19, 2026	12.90	12.90	12.70	12.70	12.70	-0.94%	626
Mar 18, 2026	12.76	13.45	12.76	12.82	12.82	0.47%	504
Mar 17, 2026	13.79	13.79	12.76	12.76	12.76	6.33%	4,603
Mar 16, 2026	13.85	13.85	11.90	12.00	12.00	-6.25%	40,314
Mar 12, 2026	14.85	14.85	12.25	12.80	12.80	1.59%	260
Mar 11, 2026	13.08	13.21	12.60	12.60	12.60	-3.67%	210
Mar 10, 2026	13.90	13.90	12.70	13.08	13.08	-11.50%	4,006
Mar 9, 2026	12.45	15.00	12.00	14.78	14.78	15.74%	20,751
Mar 6, 2026	13.79	13.79	12.21	12.77	12.77	0.31%	2,563
Mar 5, 2026	12.73	12.73	12.73	12.73	12.73	-	1
Mar 4, 2026	11.72	12.77	11.72	12.73	12.73	-4.57%	1,023
Mar 2, 2026	13.08	14.70	12.42	13.34	13.34	0.91%	79,592
Feb 27, 2026	15.49	15.49	12.96	13.22	13.22	-4.62%	1,719
Feb 26, 2026	14.61	14.83	12.93	13.86	13.86	-4.74%	4,154
Feb 25, 2026	12.83	14.58	12.67	14.55	14.55	12.62%	6,852
Feb 24, 2026	12.91	12.92	12.54	12.92	12.92	0.70%	54
Feb 23, 2026	12.83	12.83	12.83	12.83	12.83	-0.23%	300
Feb 20, 2026	13.12	13.15	12.75	12.86	12.86	-1.53%	133
Feb 19, 2026	12.98	13.35	12.94	13.06	13.06	0.77%	9,194
Feb 18, 2026	13.47	13.47	12.96	12.96	12.96	0.31%	60
Feb 17, 2026	12.97	12.97	12.90	12.92	12.92	-2.34%	1,200
Feb 16, 2026	13.23	13.25	13.23	13.23	13.23	1.69%	130
Feb 13, 2026	14.01	14.01	12.92	13.01	13.01	-7.86%	230
Feb 12, 2026	13.32	14.12	13.32	14.12	14.12	0.21%	35
Feb 11, 2026	13.53	14.90	13.53	14.09	14.09	3.45%	260
Feb 10, 2026	14.35	14.35	13.50	13.62	13.62	0.67%	1,752
Feb 9, 2026	13.32	13.54	13.32	13.53	13.53	0.52%	35
Feb 6, 2026	13.52	13.52	13.39	13.46	13.46	1.20%	14
Feb 5, 2026	13.88	14.39	13.21	13.30	13.30	-6.60%	434
Feb 4, 2026	14.85	15.46	14.24	14.24	14.24	-0.28%	1,078
Feb 3, 2026	14.60	14.60	14.28	14.28	14.28	-1.72%	1,762