BOM:538857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.01	17.01	16.93	17.01	17.01	1.98%	24,560
Apr 16, 2026	16.68	16.68	16.68	16.68	16.68	1.96%	211
Apr 15, 2026	16.36	16.36	16.36	16.36	16.36	2.00%	122
Apr 13, 2026	15.70	16.04	15.70	16.04	16.04	1.97%	22,295
Apr 10, 2026	14.30	15.80	14.30	15.73	15.73	4.52%	15,082
Apr 9, 2026	14.35	15.05	13.70	15.05	15.05	4.88%	7,404
Apr 8, 2026	13.43	14.35	13.43	14.35	14.35	4.74%	350
Apr 7, 2026	13.70	13.70	13.70	13.70	13.70	-	25
Apr 6, 2026	13.70	14.40	13.66	13.70	13.70	-0.15%	1,346
Apr 2, 2026	13.73	13.73	13.45	13.72	13.72	4.89%	102,524
Apr 1, 2026	13.08	13.08	12.42	13.08	13.08	0.08%	2,042
Mar 30, 2026	13.07	13.07	13.07	13.07	13.07	-4.95%	1,001
Mar 27, 2026	13.75	13.75	13.75	13.75	13.75	-0.79%	25
Mar 25, 2026	13.86	13.86	13.86	13.86	13.86	-	110
Mar 24, 2026	13.92	13.92	13.86	13.86	13.86	-0.43%	20
Mar 23, 2026	13.92	13.92	13.90	13.92	13.92	1.98%	4,151
Mar 20, 2026	13.65	13.65	13.65	13.65	13.65	1.94%	1,361
Mar 19, 2026	13.39	13.39	13.39	13.39	13.39	-0.45%	300
Mar 18, 2026	13.45	13.45	13.45	13.45	13.45	-	929
Mar 17, 2026	13.45	13.45	13.45	13.45	13.45	1.89%	10
Mar 13, 2026	13.20	13.20	13.20	13.20	13.20	-0.45%	4,924
Mar 11, 2026	13.26	13.26	13.26	13.26	13.26	-	95
Mar 10, 2026	13.02	13.26	13.02	13.26	13.26	1.92%	340
Mar 9, 2026	12.75	13.01	12.75	13.01	13.01	-	1,933
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