BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	19.51	20.13	19.31	19.42	19.42	-1.72%	2,853
Dec 2, 2025	18.31	20.20	18.31	19.76	19.76	-0.90%	3,285
Dec 1, 2025	20.06	20.29	19.85	19.94	19.94	-0.60%	1,791
Nov 28, 2025	20.05	20.25	19.89	20.06	20.06	-1.18%	2,118
Nov 27, 2025	20.30	20.45	20.12	20.30	20.30	0.74%	1,101
Nov 26, 2025	19.15	20.50	19.15	20.15	20.15	0.75%	2,224
Nov 25, 2025	19.80	20.44	19.80	20.00	20.00	-0.55%	2,035
Nov 24, 2025	19.75	20.55	19.75	20.11	20.11	0.45%	7,232
Nov 21, 2025	20.55	20.64	19.70	20.02	20.02	-2.91%	5,114
Nov 20, 2025	20.91	21.30	20.61	20.62	20.62	-2.14%	6,224
Nov 19, 2025	21.60	21.60	20.85	21.07	21.07	0.62%	6,496
Nov 18, 2025	20.01	21.72	20.01	20.94	20.94	1.06%	1,856
Nov 17, 2025	21.27	21.27	20.45	20.72	20.72	-2.59%	6,363
Nov 14, 2025	21.30	21.74	21.25	21.27	21.27	-0.65%	1,284
Nov 13, 2025	21.21	21.56	21.21	21.41	21.41	-0.60%	1,385