BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	15.31	16.99	15.22	16.20	16.20	1.57%	6,317
Apr 20, 2026	16.10	16.60	15.80	15.95	15.95	-3.10%	6,858
Apr 17, 2026	16.37	16.96	16.22	16.46	16.46	0.55%	8,566
Apr 16, 2026	15.11	17.67	15.11	16.37	16.37	-0.30%	14,183
Apr 15, 2026	16.50	17.08	16.11	16.42	16.42	5.26%	5,779
Apr 13, 2026	14.65	15.98	14.65	15.60	15.60	-3.41%	14,918
Apr 10, 2026	15.62	16.20	15.49	16.15	16.15	5.35%	17,826
Apr 9, 2026	14.40	15.37	14.40	15.33	15.33	3.65%	15,681
Apr 8, 2026	14.14	15.32	14.14	14.79	14.79	4.60%	48,286
Apr 7, 2026	13.50	14.19	13.50	14.14	14.14	1.58%	28,608
Apr 6, 2026	12.99	14.05	12.68	13.92	13.92	8.75%	15,577
Apr 2, 2026	12.30	12.84	12.00	12.80	12.80	6.40%	5,380
Apr 1, 2026	10.76	12.50	10.76	12.03	12.03	12.32%	7,669
Mar 30, 2026	11.27	11.52	10.43	10.71	10.71	-7.35%	28,145
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