BOM:538857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.00	13.01	13.00	13.01	13.01	-0.76%	1,135
Mar 5, 2026	13.25	13.25	13.11	13.11	13.11	-1.94%	143
Mar 4, 2026	13.64	13.64	13.37	13.37	13.37	-1.98%	9,024
Mar 2, 2026	13.64	13.64	13.64	13.64	13.64	-0.29%	378
Feb 27, 2026	13.68	13.74	13.68	13.68	13.68	-1.94%	6,578
Feb 26, 2026	13.95	13.95	13.95	13.95	13.95	-1.97%	12
Feb 25, 2026	14.52	14.52	14.23	14.23	14.23	-2.00%	30
Feb 24, 2026	14.52	14.52	14.52	14.52	14.52	-1.96%	127
Feb 23, 2026	14.74	14.81	14.74	14.81	14.81	-1.53%	502
Feb 20, 2026	14.33	15.04	14.33	15.04	15.04	4.95%	33,529
Feb 19, 2026	14.33	14.33	14.00	14.33	14.33	4.98%	19,178
Feb 18, 2026	13.00	13.65	13.00	13.65	13.65	5.00%	1,482
Feb 17, 2026	12.99	13.00	11.81	13.00	13.00	4.92%	7,754
Feb 16, 2026	11.25	12.43	11.25	12.39	12.39	4.65%	5,369
Feb 13, 2026	11.11	11.90	10.89	11.84	11.84	4.41%	3,653
Feb 12, 2026	11.34	11.92	11.34	11.34	11.34	-4.95%	7,030
Feb 11, 2026	11.92	12.80	11.92	11.93	11.93	-4.86%	9,634
Feb 10, 2026	12.54	12.54	12.54	12.54	12.54	-5.00%	4,474
Feb 9, 2026	14.37	14.37	13.01	13.20	13.20	-3.58%	11,116
Feb 6, 2026	13.69	13.69	13.68	13.69	13.69	4.98%	4,909
Feb 5, 2026	12.67	13.04	12.67	13.04	13.04	4.99%	13,251
Feb 4, 2026	12.08	12.42	11.25	12.42	12.42	4.90%	8,998
Feb 3, 2026	12.05	12.05	11.79	11.84	11.84	0.34%	4,691
Feb 2, 2026	12.04	12.04	11.80	11.80	11.80	-	167
Feb 1, 2026	11.52	11.80	11.52	11.80	11.80	2.43%	219
Jan 30, 2026	11.05	11.52	10.80	11.52	11.52	4.73%	510
Jan 29, 2026	11.36	11.36	11.00	11.00	11.00	-2.22%	4,235
Jan 28, 2026	11.00	11.55	11.00	11.25	11.25	2.27%	3,247
Jan 27, 2026	11.45	11.45	11.00	11.00	11.00	-1.87%	4,512
Jan 23, 2026	11.26	11.26	11.21	11.21	11.21	-0.53%	254
Jan 22, 2026	11.28	11.28	11.27	11.27	11.27	-0.09%	416
Jan 21, 2026	10.75	11.28	10.75	11.28	11.28	4.93%	3,852
Jan 20, 2026	10.75	10.80	10.22	10.75	10.75	1.99%	6,214
Jan 19, 2026	10.59	10.59	10.54	10.54	10.54	-0.47%	118
Jan 16, 2026	10.74	10.74	10.59	10.59	10.59	-1.40%	1,380
Jan 14, 2026	10.50	10.74	10.50	10.74	10.74	4.99%	238
Jan 13, 2026	10.23	10.23	10.23	10.23	10.23	-	3
Jan 12, 2026	10.39	10.39	10.23	10.23	10.23	-0.58%	107
Jan 9, 2026	10.29	10.29	10.29	10.29	10.29	-4.99%	291
Jan 8, 2026	10.83	10.83	10.83	10.83	10.83	-	59
Jan 7, 2026	11.40	11.40	10.83	10.83	10.83	-5.00%	3,644
Jan 6, 2026	11.45	11.45	11.40	11.40	11.40	-0.44%	251
Jan 5, 2026	11.45	11.45	11.45	11.45	11.45	-	295
Jan 2, 2026	11.68	11.68	11.13	11.45	11.45	-2.22%	1,106
Jan 1, 2026	11.16	11.71	11.15	11.71	11.71	4.93%	914
Dec 31, 2025	11.16	11.16	11.16	11.16	11.16	-4.86%	489
Dec 30, 2025	12.34	12.34	11.73	11.73	11.73	-4.94%	462
Dec 29, 2025	12.40	12.40	12.34	12.34	12.34	-0.48%	272
Dec 26, 2025	12.02	12.52	12.02	12.40	12.40	3.59%	1,039
Dec 24, 2025	10.86	12.00	10.86	11.97	11.97	4.72%	5,298