BOM:539405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.54	16.54	16.54	16.54	16.54	4.95%	1
Apr 1, 2026	16.00	16.00	15.76	15.76	15.76	3.41%	84
Mar 27, 2026	15.52	15.52	15.24	15.24	15.24	3.04%	44
Mar 25, 2026	14.00	14.79	14.00	14.79	14.79	4.97%	16,540
Mar 24, 2026	14.00	14.50	14.00	14.09	14.09	0.64%	32
Mar 23, 2026	15.46	15.46	14.00	14.00	14.00	-4.96%	1,255
Mar 20, 2026	14.03	14.73	14.03	14.73	14.73	4.99%	510
Mar 19, 2026	14.03	14.03	14.03	14.03	14.03	-4.95%	100
Mar 18, 2026	14.76	14.76	14.02	14.76	14.76	4.98%	26,075
Mar 17, 2026	14.56	15.24	14.06	14.06	14.06	-3.23%	3,053
Mar 16, 2026	15.20	15.20	14.53	14.53	14.53	-4.72%	1,210
Mar 13, 2026	15.25	15.25	15.25	15.25	15.25	4.96%	15,350
Mar 12, 2026	14.22	15.43	14.12	14.53	14.53	-1.16%	8,194
Mar 11, 2026	15.05	15.80	14.56	14.70	14.70	-2.33%	5,165
Mar 10, 2026	15.81	16.60	15.05	15.05	15.05	-4.81%	4,247
Mar 9, 2026	16.14	16.14	14.63	15.81	15.81	2.80%	9,719
Feb 24, 2026	15.38	15.38	15.38	15.38	15.38	-4.94%	10
Feb 23, 2026	15.44	16.25	14.75	16.18	16.18	4.32%	220
Feb 20, 2026	14.81	15.51	14.80	15.51	15.51	-0.06%	3,297
Feb 19, 2026	15.55	15.59	14.91	15.52	15.52	-0.45%	2,358
Feb 18, 2026	15.00	15.61	15.00	15.59	15.59	4.56%	2,469
Feb 17, 2026	14.91	14.91	14.91	14.91	14.91	5.00%	16,746
Feb 16, 2026	14.22	14.22	13.01	14.20	14.20	4.80%	13,408
Feb 13, 2026	13.55	13.55	12.50	13.55	13.55	4.96%	77,788
Feb 12, 2026	12.91	12.91	12.91	12.91	12.91	4.96%	9,466
Feb 11, 2026	12.30	12.30	12.30	12.30	12.30	4.95%	18,378
Feb 10, 2026	11.72	11.72	11.72	11.72	11.72	4.92%	12,839
Feb 9, 2026	11.17	11.17	11.17	11.17	11.17	4.98%	2,108
Feb 6, 2026	10.64	10.64	10.64	10.64	10.64	-5.00%	50
Feb 5, 2026	11.20	11.20	11.20	11.20	11.20	-4.92%	50
Feb 4, 2026	11.78	11.78	11.78	11.78	11.78	-4.92%	30
Feb 2, 2026	11.22	12.39	11.22	12.39	12.39	4.91%	617
Jan 29, 2026	12.00	12.00	11.81	11.81	11.81	-4.99%	22
Jan 28, 2026	12.94	12.94	12.42	12.43	12.43	-4.90%	128
Jan 27, 2026	13.48	13.48	13.07	13.07	13.07	-4.95%	185
Jan 23, 2026	13.75	13.75	13.75	13.75	13.75	-4.98%	48
Jan 22, 2026	14.72	14.72	14.43	14.47	14.47	-1.77%	625
Jan 5, 2026	14.73	14.73	14.73	14.73	14.73	-4.97%	6
Dec 8, 2025	15.50	15.50	15.50	15.50	15.50	-4.97%	570
Dec 5, 2025	16.31	16.31	16.31	16.31	16.31	4.95%	113,000
Dec 4, 2025	15.54	15.54	15.54	15.54	15.54	5.00%	33,477
Dec 3, 2025	14.80	14.80	14.80	14.80	14.80	-4.52%	1,326
Dec 2, 2025	15.89	15.89	15.50	15.50	15.50	-3.31%	1,030
Dec 1, 2025	16.02	16.10	16.02	16.03	16.03	-0.43%	2,627
Nov 28, 2025	15.06	16.10	15.06	16.10	16.10	1.58%	2,718
Nov 27, 2025	15.85	15.85	15.85	15.85	15.85	4.97%	48,408
Nov 26, 2025	15.10	15.10	15.10	15.10	15.10	4.93%	62,541
Nov 25, 2025	14.39	14.39	14.39	14.39	14.39	4.96%	17,537
Nov 24, 2025	13.06	13.71	13.06	13.71	13.71	4.98%	10,000
Nov 21, 2025	14.40	14.40	13.06	13.06	13.06	-4.81%	10,621