BOM:533263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.34	10.34	10.06	10.15	10.15	-2.12%	162,494
Feb 12, 2026	10.41	10.49	10.26	10.37	10.37	-1.52%	206,503
Feb 11, 2026	10.68	10.78	10.38	10.53	10.53	-1.31%	315,929
Feb 10, 2026	10.64	10.84	10.58	10.67	10.67	0.38%	171,521
Feb 9, 2026	10.18	10.70	10.18	10.63	10.63	4.11%	288,931
Feb 6, 2026	10.37	10.37	10.14	10.21	10.21	-1.45%	184,808
Feb 5, 2026	10.56	10.63	10.25	10.36	10.36	-3.63%	299,524
Feb 4, 2026	11.19	11.19	10.55	10.75	10.75	-0.37%	491,940
Feb 3, 2026	10.53	11.44	10.46	10.79	10.79	4.66%	440,139
Feb 2, 2026	11.33	11.33	10.10	10.31	10.31	-4.89%	495,954
Feb 1, 2026	10.99	11.46	10.61	10.84	10.84	4.23%	958,455
Jan 30, 2026	10.03	10.45	9.90	10.40	10.40	2.77%	373,580
Jan 29, 2026	10.80	10.80	10.08	10.12	10.12	-4.35%	456,302
Jan 28, 2026	9.80	10.71	9.80	10.58	10.58	8.85%	546,848
Jan 27, 2026	9.90	10.05	9.68	9.72	9.72	-1.92%	251,704
Jan 23, 2026	10.07	10.10	9.88	9.91	9.91	-1.49%	176,331
Jan 22, 2026	10.09	10.12	9.91	10.06	10.06	2.13%	266,832
Jan 21, 2026	10.00	10.19	9.75	9.85	9.85	-1.60%	387,913
Jan 20, 2026	9.97	10.31	9.97	10.01	10.01	-4.12%	421,017
Jan 19, 2026	10.73	10.74	10.40	10.44	10.44	-2.79%	263,036
Jan 16, 2026	10.78	10.85	10.72	10.74	10.74	-0.74%	174,238
Jan 14, 2026	10.82	10.87	10.70	10.82	10.82	-0.18%	201,607
Jan 13, 2026	10.92	11.12	10.77	10.84	10.84	-1.09%	657,896
Jan 12, 2026	11.17	11.39	10.78	10.96	10.96	-2.14%	414,612
Jan 9, 2026	11.43	11.54	11.14	11.20	11.20	-2.61%	250,513
Jan 8, 2026	11.63	11.65	11.40	11.50	11.50	-1.12%	221,283
Jan 7, 2026	11.51	11.69	11.50	11.63	11.63	0.52%	99,171
Jan 6, 2026	11.79	11.79	11.52	11.57	11.57	-2.20%	250,929
Jan 5, 2026	12.04	12.06	11.69	11.83	11.83	-0.59%	272,556
Jan 2, 2026	11.58	11.98	11.50	11.90	11.90	2.76%	273,714
Jan 1, 2026	11.54	11.66	11.47	11.58	11.58	0.35%	266,415
Dec 31, 2025	11.31	11.63	11.31	11.54	11.54	1.76%	337,601
Dec 30, 2025	11.38	11.49	11.29	11.34	11.34	-0.09%	117,061
Dec 29, 2025	11.46	11.79	11.25	11.35	11.35	-1.22%	336,886
Dec 26, 2025	11.93	12.00	11.40	11.49	11.49	-4.09%	695,035
Dec 24, 2025	12.05	12.16	11.94	11.98	11.98	-0.66%	201,664
Dec 23, 2025	11.90	12.14	11.86	12.06	12.06	1.26%	242,357
Dec 22, 2025	12.02	12.10	11.88	11.91	11.91	-1.00%	102,702
Dec 19, 2025	12.06	12.29	12.00	12.03	12.03	-0.66%	168,510
Dec 18, 2025	12.01	12.26	11.91	12.11	12.11	0.08%	356,727
Dec 17, 2025	11.83	12.14	11.83	12.10	12.10	0.75%	180,638
Dec 16, 2025	12.05	12.15	11.89	12.01	12.01	-0.33%	130,248
Dec 15, 2025	11.80	12.10	11.75	12.05	12.05	1.77%	167,743
Dec 12, 2025	12.12	12.12	11.76	11.84	11.84	1.02%	176,272
Dec 11, 2025	11.84	11.89	11.56	11.72	11.72	-0.76%	213,827
Dec 10, 2025	11.95	12.15	11.70	11.81	11.81	-1.25%	211,343
Dec 9, 2025	11.75	12.03	11.42	11.96	11.96	2.22%	372,956
Dec 8, 2025	12.05	12.07	11.61	11.70	11.70	-2.99%	201,096
Dec 5, 2025	12.09	12.42	11.96	12.06	12.06	-0.41%	404,671
Dec 4, 2025	12.59	12.59	12.00	12.11	12.11	-3.35%	469,956