BOM:533470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.19	18.19	17.20	17.61	17.61	0.40%	27,567
Apr 21, 2026	16.45	18.72	16.45	17.54	17.54	6.11%	124,643
Apr 20, 2026	16.49	16.99	15.67	16.53	16.53	3.44%	114,969
Apr 17, 2026	14.91	16.40	14.77	15.98	15.98	7.32%	95,863
Apr 16, 2026	15.26	15.26	14.50	14.89	14.89	-0.67%	65,142
Apr 15, 2026	15.20	15.27	14.95	14.99	14.99	0.60%	62,964
Apr 13, 2026	14.50	15.20	14.12	14.90	14.90	-0.67%	74,678
Apr 10, 2026	15.19	15.19	14.86	15.00	15.00	0.27%	54,603
Apr 9, 2026	16.40	16.57	14.60	14.96	14.96	-8.05%	74,437
Apr 8, 2026	18.00	18.00	15.80	16.27	16.27	5.65%	24,857
Apr 7, 2026	15.64	15.72	15.21	15.40	15.40	0.46%	39,734
Apr 6, 2026	15.42	15.53	14.71	15.33	15.33	-0.71%	48,113
Apr 2, 2026	14.85	15.69	14.05	15.44	15.44	3.97%	58,110
Apr 1, 2026	13.06	15.22	13.06	14.85	14.85	16.02%	40,803
Mar 30, 2026	13.40	13.80	12.51	12.80	12.80	-5.95%	116,608
Mar 27, 2026	15.75	15.75	13.45	13.61	13.61	-6.65%	228,485
Mar 25, 2026	15.92	15.92	14.49	14.58	14.58	-	126,531
Mar 24, 2026	15.70	15.92	14.49	14.58	14.58	-7.31%	125,632
Mar 23, 2026	14.99	16.12	14.99	15.73	15.73	0.25%	265,249
Mar 20, 2026	15.71	16.13	15.50	15.69	15.69	0.26%	53,994
Mar 19, 2026	15.56	16.30	15.47	15.65	15.65	-1.76%	45,245
Mar 18, 2026	15.35	16.56	15.35	15.93	15.93	4.12%	29,180
Mar 17, 2026	15.20	15.40	15.08	15.30	15.30	0.46%	71,080
Mar 16, 2026	15.11	16.11	15.00	15.23	15.23	-2.87%	73,974
Mar 13, 2026	16.19	16.42	15.55	15.68	15.68	-3.15%	21,052
Mar 12, 2026	16.10	16.87	16.00	16.19	16.19	-3.52%	63,448
Mar 11, 2026	16.71	17.10	15.93	16.78	16.78	2.57%	85,461
Mar 10, 2026	15.76	16.50	15.71	16.36	16.36	3.15%	11,741
Mar 9, 2026	16.32	17.13	15.40	15.86	15.86	-5.14%	424,887
Mar 6, 2026	16.10	17.37	16.10	16.72	16.72	-0.71%	8,404
Mar 5, 2026	17.75	17.75	16.73	16.84	16.84	-0.82%	13,363
Mar 4, 2026	15.55	17.50	15.55	16.98	16.98	-0.99%	65,085
Mar 2, 2026	16.61	17.49	16.61	17.15	17.15	-3.33%	15,045
Feb 27, 2026	17.95	18.14	17.50	17.74	17.74	1.26%	31,765
Feb 26, 2026	18.45	18.45	17.50	17.52	17.52	-3.20%	24,772
Feb 25, 2026	18.48	18.99	18.07	18.10	18.10	-1.52%	14,188
Feb 24, 2026	18.70	19.00	18.33	18.38	18.38	-2.29%	34,780
Feb 23, 2026	19.40	19.48	18.50	18.81	18.81	-1.16%	80,005
Feb 20, 2026	19.30	19.48	19.00	19.03	19.03	-1.35%	4,915
Feb 19, 2026	19.78	19.81	19.21	19.29	19.29	-2.67%	7,183
Feb 18, 2026	20.03	20.50	19.15	19.82	19.82	0.46%	38,706
Feb 17, 2026	19.90	20.20	19.51	19.73	19.73	-0.40%	6,193
Feb 16, 2026	20.00	20.00	19.25	19.81	19.81	0.25%	7,442
Feb 13, 2026	20.17	20.35	19.70	19.76	19.76	-2.90%	5,721
Feb 12, 2026	20.84	20.94	20.21	20.35	20.35	-1.97%	8,946
Feb 11, 2026	23.75	23.75	20.55	20.76	20.76	-3.08%	31,046
Feb 10, 2026	20.86	22.77	20.58	21.42	21.42	5.62%	45,007
Feb 9, 2026	20.11	20.58	19.70	20.28	20.28	1.91%	8,951
Feb 6, 2026	19.51	20.54	19.51	19.90	19.90	-1.00%	45,214
Feb 5, 2026	21.75	21.75	19.45	20.10	20.10	1.57%	7,626