BOM:533452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	13.80	13.80	13.07	13.25	13.25	-0.60%	42,077
Apr 21, 2026	12.83	14.13	12.50	13.33	13.33	2.62%	204,589
Apr 20, 2026	12.48	13.31	11.87	12.99	12.99	7.44%	80,565
Apr 17, 2026	11.80	12.40	11.80	12.09	12.09	0.42%	13,101
Apr 16, 2026	12.39	12.50	11.98	12.04	12.04	1.09%	22,210
Apr 15, 2026	11.25	12.50	10.89	11.91	11.91	9.17%	76,485
Apr 13, 2026	11.15	11.16	10.59	10.91	10.91	-0.18%	6,927
Apr 10, 2026	10.85	11.35	10.63	10.93	10.93	1.77%	34,558
Apr 9, 2026	10.62	10.85	10.35	10.74	10.74	2.38%	19,547
Apr 8, 2026	10.36	10.59	10.06	10.49	10.49	4.69%	37,458
Apr 7, 2026	10.45	10.45	9.85	10.02	10.02	0.91%	8,344
Apr 6, 2026	9.25	10.10	9.07	9.93	9.93	7.35%	21,783
Apr 2, 2026	8.80	9.88	8.71	9.25	9.25	2.89%	117,240
Apr 1, 2026	8.86	9.00	8.61	8.99	8.99	12.38%	7,499
Mar 30, 2026	9.90	9.90	8.00	8.00	8.00	-6.10%	17,038
Mar 27, 2026	9.49	9.49	8.50	8.52	8.52	-6.48%	45,018
Mar 25, 2026	9.27	9.80	9.10	9.11	9.11	0.22%	8,722
Mar 24, 2026	9.50	10.11	9.00	9.09	9.09	2.25%	72,813
Mar 23, 2026	10.45	10.45	8.81	8.89	8.89	-8.63%	13,595
Mar 20, 2026	9.79	10.27	9.71	9.73	9.73	1.35%	53,414
Mar 19, 2026	10.31	10.31	9.35	9.60	9.60	-5.88%	17,942
Mar 18, 2026	10.45	10.68	10.10	10.20	10.20	-0.58%	17,689
Mar 17, 2026	10.30	11.19	9.88	10.26	10.26	2.19%	81,923
Mar 16, 2026	10.48	10.48	9.89	10.04	10.04	-1.86%	24,583
Mar 13, 2026	10.98	10.98	10.01	10.23	10.23	-6.92%	45,218
Mar 12, 2026	11.38	11.40	10.80	10.99	10.99	-4.60%	97,023
Mar 11, 2026	11.83	11.83	11.42	11.52	11.52	1.59%	9,033
Mar 10, 2026	11.30	11.80	11.21	11.34	11.34	0.35%	121,544
Mar 9, 2026	12.20	12.50	10.08	11.30	11.30	-7.15%	77,920
Mar 6, 2026	12.00	12.93	11.89	12.17	12.17	-0.81%	133,083
Mar 5, 2026	11.38	12.35	11.38	12.27	12.27	7.82%	37,655
Mar 4, 2026	12.00	12.07	11.00	11.38	11.38	-7.48%	26,095
Mar 2, 2026	12.11	13.10	12.11	12.30	12.30	-6.46%	60,760
Feb 27, 2026	13.45	13.65	13.05	13.15	13.15	-1.50%	40,736
Feb 26, 2026	13.65	13.70	13.20	13.35	13.35	-	15,159
Feb 25, 2026	13.70	13.95	13.25	13.35	13.35	2.69%	111,201
Feb 24, 2026	12.30	13.50	12.30	13.00	13.00	1.56%	157,137
Feb 23, 2026	13.15	13.50	12.70	12.80	12.80	-0.39%	200,269
Feb 20, 2026	12.25	13.75	12.20	12.85	12.85	1.18%	259,497
Feb 19, 2026	13.20	13.45	12.40	12.70	12.70	-5.93%	70,447
Feb 18, 2026	14.10	14.15	13.30	13.50	13.50	-2.17%	81,058
Feb 17, 2026	13.70	14.95	13.40	13.80	13.80	-2.13%	297,585
Feb 16, 2026	16.00	16.00	13.80	14.10	14.10	-16.07%	200,214
Feb 13, 2026	15.95	18.35	15.50	16.80	16.80	10.33%	537,796
Feb 12, 2026	15.91	15.91	15.08	15.23	15.23	-2.25%	291,284
Feb 11, 2026	15.66	15.86	15.50	15.58	15.58	1.61%	250,619
Feb 10, 2026	15.26	15.42	14.94	15.33	15.33	2.43%	72,374
Feb 9, 2026	15.80	15.80	14.87	14.97	14.97	-0.27%	154,904
Feb 6, 2026	15.20	15.33	14.88	15.01	15.01	-0.81%	44,279
Feb 5, 2026	15.62	15.62	14.89	15.13	15.13	-0.98%	740,009