BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.00	21.30	18.11	19.71	19.71	1.03%	53,193
Mar 25, 2026	18.50	19.51	18.05	19.51	19.51	19.99%	39,401
Mar 24, 2026	15.80	16.26	15.29	16.26	16.26	20.00%	33,101
Mar 23, 2026	13.33	14.09	12.89	13.55	13.55	0.15%	2,343
Mar 20, 2026	14.30	14.40	13.51	13.53	13.53	1.12%	5,881
Mar 19, 2026	13.80	14.35	13.00	13.38	13.38	-3.04%	9,354
Mar 18, 2026	12.90	13.99	12.90	13.80	13.80	7.64%	9,616
Mar 17, 2026	13.49	13.49	12.00	12.82	12.82	-4.97%	78,710
Mar 16, 2026	13.60	13.74	12.25	13.49	13.49	-3.23%	5,655
Mar 13, 2026	13.60	14.50	13.60	13.94	13.94	-0.14%	8,361
Mar 12, 2026	14.48	14.48	13.30	13.96	13.96	2.50%	7,695
Mar 11, 2026	14.55	15.99	13.27	13.62	13.62	-9.14%	56,615
Mar 10, 2026	15.55	15.60	14.50	14.99	14.99	-3.10%	19,870
Mar 9, 2026	16.00	16.64	15.12	15.47	15.47	-7.03%	6,190
Mar 6, 2026	16.83	17.00	16.62	16.64	16.64	0.06%	1,294
Mar 5, 2026	17.07	17.58	16.01	16.63	16.63	-2.12%	6,247
Mar 4, 2026	16.76	17.30	15.35	16.99	16.99	1.68%	18,525
Mar 2, 2026	17.00	17.59	16.05	16.71	16.71	-5.38%	2,352
Feb 27, 2026	18.28	18.28	17.12	17.66	17.66	-3.50%	67,226
Feb 26, 2026	17.48	18.49	17.48	18.30	18.30	5.17%	2,493
Feb 25, 2026	18.89	18.89	17.31	17.40	17.40	0.52%	6,032
Feb 24, 2026	19.73	20.64	17.00	17.31	17.31	-12.27%	50,678
Feb 23, 2026	19.80	19.89	19.30	19.73	19.73	-0.05%	1,328
Feb 20, 2026	19.80	20.00	19.65	19.74	19.74	-2.18%	2,394
Feb 19, 2026	19.90	20.85	19.90	20.18	20.18	1.56%	2,499
Feb 18, 2026	20.00	20.80	19.85	19.87	19.87	0.05%	1,982
Feb 17, 2026	20.40	20.40	19.82	19.86	19.86	-1.93%	5,210
Feb 16, 2026	20.93	20.93	19.70	20.25	20.25	-0.39%	1,911
Feb 13, 2026	20.62	20.93	19.65	20.33	20.33	-1.41%	6,588
Feb 12, 2026	21.49	21.49	20.01	20.62	20.62	-1.76%	3,001
Feb 11, 2026	21.40	21.40	20.30	20.99	20.99	1.45%	3,127
Feb 10, 2026	21.45	21.45	20.11	20.69	20.69	1.67%	1,672
Feb 9, 2026	20.20	21.49	20.20	20.35	20.35	-3.92%	9,834
Feb 6, 2026	20.80	21.65	20.50	21.18	21.18	1.83%	677
Feb 5, 2026	20.70	20.89	20.11	20.80	20.80	0.48%	669
Feb 4, 2026	20.85	20.85	20.20	20.70	20.70	1.92%	807
Feb 3, 2026	20.05	20.96	20.05	20.31	20.31	1.55%	548
Feb 2, 2026	20.33	21.58	19.62	20.00	20.00	-1.91%	1,597
Feb 1, 2026	20.05	22.00	19.94	20.39	20.39	1.70%	4,189
Jan 30, 2026	20.14	21.22	20.00	20.05	20.05	-4.52%	4,071
Jan 29, 2026	20.31	21.00	19.90	21.00	21.00	2.89%	3,191
Jan 28, 2026	21.66	21.66	20.01	20.41	20.41	1.49%	4,326
Jan 27, 2026	20.50	21.95	20.07	20.11	20.11	-6.68%	5,594
Jan 23, 2026	20.35	21.58	20.35	21.55	21.55	5.38%	8,465
Jan 22, 2026	21.99	21.99	20.41	20.45	20.45	-1.02%	2,539
Jan 21, 2026	20.55	21.67	20.50	20.66	20.66	-0.43%	2,176
Jan 20, 2026	21.25	22.99	20.41	20.75	20.75	-3.26%	10,561
Jan 19, 2026	21.05	22.55	21.05	21.45	21.45	-0.69%	3,479
Jan 16, 2026	22.00	22.97	21.58	21.60	21.60	-0.46%	3,270
Jan 14, 2026	22.04	23.39	21.45	21.70	21.70	-1.50%	2,183