BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	18.15	18.30	17.25	18.23	18.23	0.44%	13,086
Apr 10, 2026	18.20	18.75	18.06	18.15	18.15	0.72%	4,450
Apr 9, 2026	18.30	18.85	17.99	18.02	18.02	-1.53%	7,519
Apr 8, 2026	18.29	18.80	18.01	18.30	18.30	3.51%	8,967
Apr 7, 2026	17.66	17.89	17.16	17.68	17.68	2.79%	7,104
Apr 6, 2026	16.30	17.38	16.30	17.20	17.20	3.68%	25,350
Apr 2, 2026	15.90	16.71	15.41	16.59	16.59	5.53%	16,821
Apr 1, 2026	14.92	15.90	14.90	15.72	15.72	5.36%	17,489
Mar 30, 2026	15.35	15.54	14.77	14.92	14.92	-2.86%	20,408
Mar 27, 2026	16.50	16.68	15.20	15.36	15.36	-6.11%	63,176
Mar 25, 2026	16.21	16.78	15.56	16.36	16.36	2.25%	59,509
Mar 24, 2026	15.85	17.01	15.81	16.00	16.00	3.09%	24,397
Mar 23, 2026	16.00	16.24	15.35	15.52	15.52	-3.60%	24,318
Mar 20, 2026	16.58	16.88	15.90	16.10	16.10	-0.98%	47,749
Mar 19, 2026	16.60	16.60	16.07	16.26	16.26	-2.05%	15,758
Mar 18, 2026	16.60	17.75	16.00	16.60	16.60	-2.18%	51,285
Mar 17, 2026	17.01	17.23	16.75	16.97	16.97	0.06%	13,776
Mar 16, 2026	17.24	17.44	16.75	16.96	16.96	-1.62%	33,663
Mar 13, 2026	17.35	17.72	17.00	17.24	17.24	-0.63%	21,800
Mar 12, 2026	17.29	17.50	16.20	17.35	17.35	0.35%	45,607
Mar 11, 2026	17.01	17.80	17.01	17.29	17.29	1.65%	6,154
Mar 10, 2026	17.85	17.85	16.99	17.01	17.01	0.95%	5,035
Mar 9, 2026	17.21	18.10	15.15	16.85	16.85	-6.70%	48,140
Mar 6, 2026	17.84	18.20	17.52	18.06	18.06	1.80%	11,078
Mar 5, 2026	17.99	18.80	17.51	17.74	17.74	0.23%	25,152
Mar 4, 2026	18.05	18.51	17.39	17.70	17.70	-1.83%	10,007
Mar 2, 2026	19.50	19.50	17.71	18.03	18.03	-8.43%	37,411
Feb 27, 2026	21.21	23.60	19.25	19.69	19.69	-6.95%	135,748
Feb 26, 2026	18.29	21.16	18.18	21.16	21.16	19.95%	327,380
Feb 25, 2026	17.92	18.50	17.64	17.64	17.64	-0.17%	8,203
Feb 24, 2026	18.10	18.10	17.51	17.67	17.67	-2.81%	16,245
Feb 23, 2026	18.90	18.90	18.05	18.18	18.18	1.00%	3,546
Feb 20, 2026	18.50	18.50	17.90	18.00	18.00	-0.28%	8,759
Feb 19, 2026	18.60	18.60	17.85	18.05	18.05	-0.99%	8,423
Feb 18, 2026	18.50	18.70	18.10	18.23	18.23	-0.05%	9,817
Feb 17, 2026	18.20	18.49	17.95	18.24	18.24	-1.83%	22,206
Feb 16, 2026	18.22	19.32	18.22	18.58	18.58	-0.59%	4,704
Feb 13, 2026	18.50	18.73	18.49	18.69	18.69	-0.21%	5,623
Feb 12, 2026	19.50	19.50	18.70	18.73	18.73	-2.70%	25,182
Feb 11, 2026	19.35	19.45	17.85	19.25	19.25	0.63%	23,950
Feb 10, 2026	18.71	19.75	18.67	19.13	19.13	-1.03%	53,495
Feb 9, 2026	19.17	19.41	19.00	19.33	19.33	2.87%	27,954
Feb 6, 2026	18.93	19.15	18.36	18.79	18.79	-0.74%	28,569
Feb 5, 2026	19.00	19.25	18.10	18.93	18.93	0.80%	23,219
Feb 4, 2026	17.54	18.95	17.54	18.78	18.78	6.89%	64,506
Feb 3, 2026	18.79	18.79	17.07	17.57	17.57	-0.40%	96,413
Feb 2, 2026	18.05	18.71	17.45	17.64	17.64	-4.49%	72,463
Feb 1, 2026	19.99	19.99	18.35	18.47	18.47	-1.70%	23,237
Jan 30, 2026	18.71	19.34	18.36	18.79	18.79	-1.67%	83,860
Jan 29, 2026	19.00	19.59	18.66	19.11	19.11	-2.15%	28,594