BOM:533638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.60	9.97	9.60	9.92	9.92	3.77%	106
Feb 12, 2026	9.54	9.84	9.50	9.56	9.56	2.25%	2,759
Feb 11, 2026	9.75	9.75	9.20	9.35	9.35	-5.84%	16,213
Feb 10, 2026	9.75	9.99	9.51	9.93	9.93	1.02%	2,185
Feb 9, 2026	9.97	9.97	9.27	9.83	9.83	-0.81%	2,417
Feb 6, 2026	10.50	10.50	9.27	9.91	9.91	-3.13%	957
Feb 5, 2026	10.94	10.99	9.92	10.23	10.23	-0.58%	1,333
Feb 4, 2026	10.89	10.89	10.08	10.29	10.29	-2.74%	1,815
Feb 3, 2026	11.09	11.48	10.40	10.58	10.58	-3.29%	1,659
Feb 2, 2026	10.59	11.09	10.59	10.94	10.94	-0.18%	3,062
Jan 30, 2026	10.53	10.99	10.53	10.96	10.96	-1.08%	120
Jan 29, 2026	11.66	11.66	11.08	11.08	11.08	-4.97%	4,195
Jan 28, 2026	11.66	11.66	11.66	11.66	11.66	4.95%	2
Jan 27, 2026	10.70	11.22	10.55	11.11	11.11	1.46%	1,180
Jan 23, 2026	11.30	11.30	10.44	10.95	10.95	-	640
Jan 22, 2026	10.58	10.95	10.32	10.95	10.95	0.83%	411
Jan 20, 2026	10.86	10.86	10.86	10.86	10.86	-4.99%	226
Jan 19, 2026	11.55	11.90	11.43	11.43	11.43	-4.99%	743
Jan 16, 2026	12.30	12.43	11.84	12.03	12.03	-3.45%	1,399
Jan 14, 2026	12.15	12.46	12.15	12.46	12.46	0.40%	12
Jan 13, 2026	12.19	12.82	12.19	12.41	12.41	-3.27%	32
Jan 12, 2026	12.88	12.88	12.73	12.83	12.83	-0.39%	1,007
Jan 9, 2026	12.67	12.88	12.67	12.88	12.88	-0.23%	2,347
Jan 8, 2026	13.00	13.00	12.80	12.91	12.91	-0.46%	1,156
Jan 7, 2026	12.85	13.20	12.50	12.97	12.97	3.10%	6,567
Jan 6, 2026	12.75	12.99	12.02	12.58	12.58	0.88%	1,107
Jan 5, 2026	12.36	12.47	12.36	12.47	12.47	-3.63%	6,333
Jan 2, 2026	12.58	12.98	12.32	12.94	12.94	2.78%	3,215
Jan 1, 2026	12.78	12.99	12.15	12.59	12.59	-1.49%	7,022
Dec 31, 2025	13.00	13.03	12.78	12.78	12.78	-4.98%	6,235
Dec 30, 2025	13.45	13.85	13.45	13.45	13.45	-4.95%	621
Dec 29, 2025	15.63	15.63	14.15	14.15	14.15	-4.97%	2,161
Dec 24, 2025	14.89	14.89	14.89	14.89	14.89	1.29%	50
Dec 23, 2025	14.90	14.99	14.70	14.70	14.70	-4.23%	3,006
Dec 22, 2025	16.84	16.84	15.24	15.35	15.35	-4.30%	1,769
Dec 19, 2025	15.79	16.04	15.79	16.04	16.04	0.88%	723
Dec 18, 2025	16.75	16.75	15.40	15.90	15.90	-0.56%	4,393
Dec 17, 2025	15.96	15.99	14.71	15.99	15.99	3.29%	795
Dec 16, 2025	14.57	15.48	14.57	15.48	15.48	0.98%	368
Dec 15, 2025	15.33	15.33	14.69	15.33	15.33	2.13%	324
Dec 12, 2025	14.70	15.33	14.62	15.01	15.01	2.81%	1,115
Dec 11, 2025	14.59	14.90	14.59	14.60	14.60	-4.89%	1,566
Dec 10, 2025	16.00	16.00	14.81	15.35	15.35	-1.48%	1,836
Dec 9, 2025	15.02	15.76	15.02	15.58	15.58	3.80%	3,590
Dec 8, 2025	16.25	16.59	15.01	15.01	15.01	-5.00%	40,789
Dec 5, 2025	15.80	16.40	15.80	15.80	15.80	-4.99%	7,298
Dec 4, 2025	16.63	17.90	16.63	16.63	16.63	-4.97%	5,203
Dec 3, 2025	19.34	19.34	17.50	17.50	17.50	-4.99%	16,656
Dec 2, 2025	18.42	18.42	18.42	18.42	18.42	4.96%	1,830
Dec 1, 2025	17.20	17.55	17.20	17.55	17.55	4.96%	3,265