BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	17.62	17.62	17.06	17.10	17.10	-2.95%	6,474
Jan 12, 2026	17.65	18.28	17.40	17.62	17.62	-1.18%	2,407
Jan 9, 2026	18.02	18.53	17.80	17.83	17.83	-2.57%	5,021
Jan 8, 2026	17.50	18.36	17.50	18.30	18.30	0.99%	3,508
Jan 7, 2026	17.93	18.49	17.93	18.12	18.12	-1.47%	4,675
Jan 6, 2026	18.57	18.57	17.80	18.39	18.39	-0.92%	2,736
Jan 5, 2026	18.10	18.57	18.10	18.56	18.56	-0.22%	3,704
Jan 2, 2026	18.61	18.69	18.07	18.60	18.60	1.64%	19,418
Jan 1, 2026	18.21	18.35	17.97	18.30	18.30	1.10%	508
Dec 31, 2025	17.95	18.18	17.95	18.10	18.10	1.46%	571
Dec 30, 2025	18.49	18.49	17.75	17.84	17.84	-1.33%	31,449
Dec 29, 2025	18.00	18.90	17.77	18.08	18.08	-3.11%	23,178
Dec 26, 2025	18.40	18.72	18.28	18.66	18.66	0.76%	3,271
Dec 24, 2025	18.00	18.85	18.00	18.52	18.52	-0.75%	6,811
Dec 23, 2025	18.64	18.95	18.38	18.66	18.66	1.36%	2,646
Dec 22, 2025	18.42	18.73	18.40	18.41	18.41	-	9,670
Dec 19, 2025	18.92	18.92	18.18	18.41	18.41	1.21%	12,391
Dec 18, 2025	18.16	18.88	18.16	18.19	18.19	-2.31%	3,281
Dec 17, 2025	19.50	19.50	18.42	18.62	18.62	-3.22%	2,274
Dec 16, 2025	19.10	19.24	18.87	19.24	19.24	0.52%	204
Dec 15, 2025	19.02	19.28	18.80	19.14	19.14	0.63%	745
Dec 12, 2025	18.69	19.40	18.69	19.02	19.02	1.28%	2,718
Dec 11, 2025	19.45	19.45	18.61	18.78	18.78	-2.03%	741
Dec 10, 2025	21.00	21.00	18.70	19.17	19.17	1.16%	1,999
Dec 9, 2025	19.30	19.30	18.50	18.95	18.95	0.16%	6,205
Dec 8, 2025	19.15	19.70	18.65	18.92	18.92	-3.62%	5,486
Dec 5, 2025	19.74	19.96	19.52	19.63	19.63	-2.14%	3,502
Dec 4, 2025	19.01	20.19	19.01	20.06	20.06	3.30%	26,298