BOM:533301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.99	14.99	13.28	13.40	13.40	-3.11%	1,740
Apr 21, 2026	13.32	14.02	13.32	13.83	13.83	2.44%	763
Apr 20, 2026	14.35	14.35	13.46	13.50	13.50	-5.86%	2,337
Apr 17, 2026	15.19	15.95	14.27	14.34	14.34	5.91%	9,732
Apr 16, 2026	13.90	13.90	12.77	13.54	13.54	4.80%	3,549
Apr 15, 2026	12.00	13.50	12.00	12.92	12.92	0.62%	6,883
Apr 13, 2026	11.95	12.84	11.95	12.84	12.84	9.09%	1,599
Apr 10, 2026	13.00	13.05	11.60	11.77	11.77	-2.32%	3,783
Apr 9, 2026	11.87	12.25	11.51	12.05	12.05	1.52%	1,176
Apr 8, 2026	12.45	12.45	11.00	11.87	11.87	10.11%	866
Apr 7, 2026	10.50	11.55	10.50	10.78	10.78	2.67%	2,395
Apr 6, 2026	10.50	10.50	10.20	10.50	10.50	3.75%	490
Apr 2, 2026	10.20	10.39	9.47	10.12	10.12	1.20%	1,867
Apr 1, 2026	10.40	10.40	9.27	10.00	10.00	6.50%	1,032
Mar 30, 2026	10.00	10.30	9.25	9.39	9.39	-10.91%	8,482
Mar 27, 2026	10.75	11.39	10.48	10.54	10.54	-1.50%	2,328
Mar 25, 2026	10.99	11.87	10.55	10.70	10.70	1.42%	1,051
Mar 24, 2026	11.42	11.42	10.36	10.55	10.55	-5.80%	10,346
Mar 23, 2026	11.53	11.86	10.76	11.20	11.20	-2.86%	1,431
Mar 20, 2026	12.35	12.35	11.53	11.53	11.53	-1.79%	4,443
Mar 19, 2026	11.70	11.74	11.69	11.74	11.74	0.77%	3,305
Mar 18, 2026	12.00	12.00	11.65	11.65	11.65	-1.19%	4,707
Mar 17, 2026	12.55	12.55	11.79	11.79	11.79	-	1,277
Mar 16, 2026	12.04	12.47	11.68	11.79	11.79	-3.04%	742
Mar 13, 2026	12.82	12.85	12.07	12.16	12.16	-5.15%	1,652
Mar 12, 2026	12.99	13.00	12.40	12.82	12.82	1.99%	12,075
Mar 11, 2026	12.57	12.57	12.57	12.57	12.57	5.28%	1
Mar 10, 2026	11.22	12.51	11.22	11.94	11.94	-3.55%	86,692
Mar 9, 2026	12.60	12.79	11.55	12.38	12.38	-3.21%	4,879
Mar 6, 2026	13.50	13.50	12.10	12.79	12.79	2.81%	744
Mar 5, 2026	12.50	12.51	11.55	12.44	12.44	-0.08%	2,944
Mar 4, 2026	12.70	12.75	12.07	12.45	12.45	-1.81%	3,520
Mar 2, 2026	13.30	13.47	12.31	12.68	12.68	-0.55%	12,398
Feb 27, 2026	12.50	13.39	12.50	12.75	12.75	-	2,086
Feb 26, 2026	12.19	12.98	12.19	12.75	12.75	3.49%	1,803
Feb 25, 2026	12.97	12.99	12.30	12.32	12.32	-2.61%	914
Feb 24, 2026	13.71	13.89	12.34	12.65	12.65	-7.66%	5,344
Feb 23, 2026	13.55	14.42	13.55	13.70	13.70	-2.77%	1,545
Feb 20, 2026	14.60	14.60	12.86	14.09	14.09	-3.09%	5,041
Feb 19, 2026	14.55	14.86	14.09	14.54	14.54	0.97%	4,730
Feb 18, 2026	14.56	14.56	14.40	14.40	14.40	0.07%	614
Feb 17, 2026	14.58	14.60	13.80	14.39	14.39	-1.10%	4,088
Feb 16, 2026	14.61	15.50	14.00	14.55	14.55	1.68%	5,955
Feb 13, 2026	13.50	15.00	13.50	14.31	14.31	-0.14%	10,177
Feb 12, 2026	14.68	15.00	14.01	14.33	14.33	-4.08%	3,181
Feb 11, 2026	12.34	15.20	12.34	14.94	14.94	1.63%	11,857
Feb 10, 2026	14.80	15.00	14.13	14.70	14.70	-1.21%	10,179
Feb 9, 2026	14.85	15.35	14.70	14.88	14.88	0.74%	3,894
Feb 6, 2026	14.90	15.16	14.72	14.77	14.77	0.75%	3,011
Feb 5, 2026	14.37	15.00	14.37	14.66	14.66	-2.91%	517