BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.29	12.29	11.50	11.56	11.56	-4.07%	15,128
Mar 25, 2026	12.01	12.89	12.00	12.05	12.05	-1.23%	39,380
Mar 24, 2026	12.29	12.65	12.10	12.20	12.20	1.08%	21,586
Mar 23, 2026	12.60	13.02	12.00	12.07	12.07	-7.51%	41,020
Mar 20, 2026	13.89	13.89	12.82	13.05	13.05	-1.06%	11,959
Mar 19, 2026	13.88	13.88	12.69	13.19	13.19	-3.01%	22,119
Mar 18, 2026	13.35	13.81	12.82	13.60	13.60	2.10%	13,614
Mar 17, 2026	13.37	13.48	12.35	13.32	13.32	2.86%	17,212
Mar 16, 2026	13.34	13.80	12.85	12.95	12.95	-2.48%	12,803
Mar 13, 2026	15.40	15.40	13.22	13.28	13.28	-3.77%	8,608
Mar 12, 2026	13.65	14.12	13.65	13.80	13.80	0.44%	1,201
Mar 11, 2026	14.49	14.49	13.00	13.74	13.74	-4.18%	23,997
Mar 10, 2026	14.00	14.50	14.00	14.34	14.34	11.60%	10,569
Mar 9, 2026	13.91	13.92	12.45	12.85	12.85	-5.51%	13,804
Mar 6, 2026	14.50	14.50	13.13	13.60	13.60	0.89%	8,081
Mar 5, 2026	13.95	13.95	12.98	13.48	13.48	2.67%	12,604
Mar 4, 2026	15.30	15.30	12.12	13.13	13.13	-5.68%	14,706
Mar 2, 2026	13.31	14.15	13.12	13.92	13.92	-2.04%	1,749
Feb 27, 2026	13.79	14.40	13.79	14.21	14.21	0.78%	2,292
Feb 26, 2026	14.01	14.83	13.51	14.10	14.10	-0.70%	667
Feb 25, 2026	14.48	14.84	14.18	14.20	14.20	-1.18%	6,514
Feb 24, 2026	14.17	14.50	14.17	14.37	14.37	-0.90%	2,702
Feb 23, 2026	14.94	15.00	14.27	14.50	14.50	0.55%	12,563
Feb 20, 2026	14.99	15.50	14.02	14.42	14.42	-0.62%	5,333
Feb 19, 2026	14.81	14.99	14.50	14.51	14.51	-3.14%	3,682
Feb 18, 2026	14.50	15.28	14.50	14.98	14.98	1.08%	5,175
Feb 17, 2026	15.15	15.53	14.81	14.82	14.82	-1.20%	2,774
Feb 16, 2026	15.00	15.00	14.85	15.00	15.00	-1.32%	878
Feb 13, 2026	15.54	15.65	15.14	15.20	15.20	-4.40%	1,273
Feb 12, 2026	16.00	16.00	15.50	15.90	15.90	1.40%	8,905
Feb 11, 2026	14.80	16.40	14.65	15.68	15.68	5.95%	5,531
Feb 10, 2026	14.12	15.22	14.12	14.80	14.80	2.14%	6,438
Feb 9, 2026	14.61	14.75	14.15	14.49	14.49	2.33%	7,143
Feb 6, 2026	14.10	14.16	13.90	14.16	14.16	1.80%	4,366
Feb 5, 2026	13.11	14.52	13.11	13.91	13.91	-0.93%	19,611
Feb 4, 2026	14.14	14.39	13.88	14.04	14.04	0.14%	3,604
Feb 3, 2026	13.91	14.65	13.78	14.02	14.02	2.04%	9,868
Feb 2, 2026	14.56	14.56	13.61	13.74	13.74	-5.50%	26,107
Feb 1, 2026	14.07	15.00	14.07	14.54	14.54	-2.61%	6,631
Jan 30, 2026	14.90	15.17	14.60	14.93	14.93	1.63%	6,112
Jan 29, 2026	15.23	15.68	14.50	14.69	14.69	-3.55%	16,783
Jan 28, 2026	17.80	17.80	14.96	15.23	15.23	-2.43%	5,141
Jan 27, 2026	15.61	15.68	15.07	15.61	15.61	-2.44%	3,437
Jan 23, 2026	15.11	16.67	15.11	16.00	16.00	1.78%	4,233
Jan 22, 2026	15.50	15.90	15.30	15.72	15.72	4.11%	9,329
Jan 21, 2026	14.99	15.96	14.64	15.10	15.10	-	5,764
Jan 20, 2026	16.60	16.93	15.00	15.10	15.10	-9.85%	12,524
Jan 19, 2026	16.85	17.36	16.72	16.75	16.75	-2.33%	2,345
Jan 16, 2026	17.05	17.39	17.05	17.15	17.15	-0.98%	1,115
Jan 14, 2026	17.20	17.49	17.00	17.32	17.32	1.29%	7,519