BOM:532822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	8.77	8.85	8.49	8.53	8.53	-4.16%	50,077,880
Mar 27, 2026	8.98	9.06	8.84	8.90	8.90	-1.66%	44,256,010
Mar 25, 2026	9.02	9.17	8.96	9.05	9.05	1.80%	34,380,340
Mar 24, 2026	9.06	9.06	8.72	8.89	8.89	2.07%	42,445,450
Mar 23, 2026	9.18	9.24	8.66	8.71	8.71	-6.84%	46,602,136
Mar 20, 2026	9.02	9.45	9.02	9.35	9.35	4.59%	33,191,580
Mar 19, 2026	9.25	9.30	8.85	8.94	8.94	-5.40%	39,752,470
Mar 18, 2026	9.31	9.53	9.22	9.45	9.45	2.16%	24,993,670
Mar 17, 2026	9.46	9.50	9.21	9.25	9.25	-1.60%	21,602,370
Mar 16, 2026	9.34	9.74	9.29	9.40	9.40	1.51%	25,535,650
Mar 13, 2026	9.52	9.60	9.18	9.26	9.26	-3.34%	34,842,300
Mar 12, 2026	9.64	9.74	9.35	9.58	9.58	-1.34%	33,901,600
Mar 11, 2026	10.00	10.11	9.62	9.71	9.71	-2.90%	21,540,050
Mar 10, 2026	10.01	10.11	9.86	10.00	10.00	0.91%	29,330,460
Mar 9, 2026	9.93	9.95	9.56	9.91	9.91	-1.49%	26,487,690
Mar 6, 2026	10.28	10.38	10.02	10.06	10.06	-1.66%	28,883,170
Mar 5, 2026	10.01	10.35	9.88	10.23	10.23	2.40%	42,442,540
Mar 4, 2026	10.08	10.19	9.85	9.99	9.99	-3.01%	41,422,790
Mar 2, 2026	10.11	10.53	10.10	10.30	10.30	-2.92%	61,224,463
Feb 27, 2026	10.85	10.94	10.53	10.61	10.61	-2.21%	23,083,670
Feb 26, 2026	10.73	11.16	10.73	10.85	10.85	1.12%	36,195,080
Feb 25, 2026	10.98	11.06	10.70	10.73	10.73	-1.74%	29,809,210
Feb 24, 2026	10.99	11.05	10.79	10.92	10.92	-0.64%	27,355,050
Feb 23, 2026	11.20	11.22	10.86	10.99	10.99	-1.61%	29,361,010
Feb 20, 2026	11.26	11.40	11.09	11.17	11.17	-0.89%	32,903,600
Feb 19, 2026	11.61	11.65	11.15	11.27	11.27	-2.51%	24,002,190
Feb 18, 2026	11.39	11.65	11.39	11.56	11.56	1.58%	35,767,740
Feb 17, 2026	11.42	11.45	11.29	11.38	11.38	-0.52%	27,486,380
Feb 16, 2026	11.27	11.50	11.19	11.44	11.44	1.15%	25,962,083
Feb 13, 2026	11.46	11.51	11.25	11.31	11.31	-2.08%	31,566,600
Feb 12, 2026	11.75	11.75	11.32	11.55	11.55	-2.53%	41,767,870
Feb 11, 2026	11.52	11.90	11.44	11.85	11.85	3.22%	67,603,950
Feb 10, 2026	11.56	11.67	11.44	11.48	11.48	-0.86%	37,009,390
Feb 9, 2026	11.29	11.65	11.23	11.58	11.58	4.04%	68,049,220
Feb 6, 2026	11.21	11.26	10.90	11.13	11.13	-1.15%	44,013,010
Feb 5, 2026	11.32	11.39	11.11	11.26	11.26	-0.79%	46,128,342
Feb 4, 2026	11.38	11.54	11.29	11.35	11.35	-0.53%	43,766,290
Feb 3, 2026	11.02	11.56	10.81	11.41	11.41	5.65%	72,136,120
Feb 2, 2026	10.80	10.88	10.41	10.80	10.80	-0.64%	47,012,760
Feb 1, 2026	11.21	11.23	10.31	10.87	10.87	-2.69%	57,364,410
Jan 30, 2026	9.97	11.37	9.83	11.17	11.17	11.14%	159,498,200
Jan 29, 2026	10.05	10.20	9.69	10.05	10.05	1.11%	39,501,580
Jan 28, 2026	9.92	10.07	9.75	9.94	9.94	1.02%	47,494,380
Jan 27, 2026	9.95	10.00	9.71	9.84	9.84	-0.91%	43,629,659
Jan 23, 2026	10.28	10.29	9.88	9.93	9.93	-2.46%	40,111,540
Jan 22, 2026	10.27	10.36	10.10	10.18	10.18	0.59%	31,072,120
Jan 21, 2026	10.13	10.38	9.92	10.12	10.12	-0.10%	79,062,020
Jan 20, 2026	10.62	10.71	10.08	10.13	10.13	-4.43%	62,240,550
Jan 19, 2026	10.80	10.82	10.55	10.60	10.60	-2.12%	43,504,520
Jan 16, 2026	11.09	11.12	10.77	10.83	10.83	-2.26%	38,535,340