BOM:534338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.47	12.47	12.13	12.13	12.13	7.16%	547
Mar 5, 2026	12.00	12.85	11.11	11.32	11.32	-3.66%	47,591
Mar 4, 2026	11.75	11.75	11.75	11.75	11.75	-	11
Mar 2, 2026	12.24	12.47	11.11	11.75	11.75	-5.92%	1,603
Feb 27, 2026	12.50	12.50	11.25	12.49	12.49	5.31%	4,145
Feb 26, 2026	13.99	13.99	10.36	11.86	11.86	0.94%	59,069
Feb 25, 2026	11.03	11.99	10.99	11.75	11.75	2.17%	60,168
Feb 24, 2026	13.58	13.58	11.00	11.50	11.50	1.41%	82,399
Feb 23, 2026	12.01	12.80	11.30	11.34	11.34	-5.58%	1,825
Feb 20, 2026	12.00	12.76	11.77	12.01	12.01	-3.92%	13,991
Feb 19, 2026	12.04	12.85	12.03	12.50	12.50	3.82%	5,864
Feb 18, 2026	12.58	12.64	12.02	12.04	12.04	-4.82%	1,951
Feb 17, 2026	12.69	12.69	12.11	12.65	12.65	-0.39%	2,298
Feb 16, 2026	13.24	13.24	12.35	12.70	12.70	1.60%	2,042
Feb 13, 2026	12.38	12.79	12.38	12.50	12.50	0.97%	10
Feb 12, 2026	11.50	12.48	11.50	12.38	12.38	4.47%	1,362
Feb 11, 2026	12.99	12.99	11.75	11.85	11.85	-2.23%	2,316
Feb 10, 2026	11.50	12.72	11.32	12.12	12.12	-0.16%	3,518
Feb 9, 2026	13.26	13.26	12.06	12.14	12.14	-8.45%	28,625
Feb 6, 2026	13.70	13.70	12.13	13.26	13.26	6.08%	6,293
Feb 5, 2026	12.05	12.99	12.00	12.50	12.50	6.20%	4,699
Feb 4, 2026	12.97	12.98	11.25	11.77	11.77	-5.84%	15,940
Feb 3, 2026	12.48	12.50	12.44	12.50	12.50	0.48%	1,071
Feb 2, 2026	12.96	12.96	12.27	12.44	12.44	0.16%	1,479
Feb 1, 2026	12.99	13.53	12.34	12.42	12.42	0.73%	6,115
Jan 30, 2026	12.61	13.51	11.35	12.33	12.33	-2.14%	11,457
Jan 29, 2026	12.85	13.64	12.56	12.60	12.60	1.53%	5,163
Jan 28, 2026	13.55	14.88	12.20	12.41	12.41	-8.41%	13,909
Jan 27, 2026	13.29	13.99	13.29	13.55	13.55	1.96%	1,847
Jan 23, 2026	13.14	14.44	13.14	13.29	13.29	1.14%	6,534
Jan 22, 2026	12.53	13.74	11.56	13.14	13.14	4.78%	261
Jan 21, 2026	12.21	13.99	12.21	12.54	12.54	-4.35%	220
Jan 20, 2026	11.50	13.42	11.50	13.11	13.11	7.46%	6,851
Jan 19, 2026	12.88	12.88	12.20	12.20	12.20	-5.43%	475
Jan 16, 2026	13.01	13.23	12.90	12.90	12.90	-2.57%	404
Jan 14, 2026	13.00	13.72	12.30	13.24	13.24	3.60%	2,042
Jan 13, 2026	12.71	13.95	12.71	12.78	12.78	-2.52%	702
Jan 12, 2026	13.06	13.90	13.06	13.11	13.11	2.34%	970
Jan 9, 2026	13.00	14.18	12.46	12.81	12.81	-1.31%	3,277
Jan 8, 2026	13.00	13.39	12.13	12.98	12.98	-3.06%	5,507
Jan 7, 2026	14.01	14.34	13.36	13.39	13.39	-6.62%	2,128
Jan 6, 2026	15.93	15.93	14.34	14.34	14.34	-9.98%	9,017
Jan 5, 2026	16.15	16.15	14.33	15.93	15.93	6.48%	349
Jan 2, 2026	15.48	15.48	13.68	14.96	14.96	5.28%	3,652
Jan 1, 2026	13.60	16.10	13.60	14.21	14.21	-3.07%	1,185
Dec 31, 2025	13.46	15.46	13.46	14.66	14.66	2.23%	1,154
Dec 30, 2025	13.05	14.35	13.05	14.34	14.34	9.89%	5,327
Dec 29, 2025	13.62	13.62	13.01	13.05	13.05	-3.90%	4,076
Dec 26, 2025	14.14	14.16	13.51	13.58	13.58	-4.10%	780
Dec 24, 2025	13.25	14.50	12.68	14.16	14.16	6.47%	3,352