BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.00	20.20	18.71	18.94	18.94	-4.54%	1,310,249
Mar 25, 2026	20.00	20.40	19.55	19.84	19.84	4.70%	2,919,921
Mar 24, 2026	19.16	19.50	18.90	18.95	18.95	3.50%	973,039
Mar 23, 2026	18.75	18.85	18.24	18.31	18.31	-4.04%	886,254
Mar 20, 2026	19.84	19.84	19.00	19.08	19.08	-1.04%	1,002,404
Mar 19, 2026	19.29	19.90	19.00	19.28	19.28	-1.08%	979,747
Mar 18, 2026	18.80	19.70	18.18	19.49	19.49	4.90%	1,333,341
Mar 17, 2026	18.70	19.00	18.11	18.58	18.58	0.16%	1,006,774
Mar 16, 2026	19.19	19.19	18.11	18.55	18.55	-2.21%	1,272,658
Mar 13, 2026	19.69	19.69	18.70	18.97	18.97	-3.02%	1,374,523
Mar 12, 2026	19.70	19.88	19.32	19.56	19.56	-0.71%	1,203,339
Mar 11, 2026	19.85	20.18	19.50	19.70	19.70	-1.40%	1,214,039
Mar 10, 2026	19.99	20.25	19.76	19.98	19.98	2.25%	895,564
Mar 9, 2026	19.50	19.70	18.89	19.54	19.54	-1.81%	1,191,475
Mar 6, 2026	20.20	21.70	19.50	19.90	19.90	-3.12%	3,694,618
Mar 5, 2026	21.00	22.50	20.40	20.54	20.54	-3.48%	2,702,172
Mar 4, 2026	20.86	22.00	20.00	21.28	21.28	-0.05%	2,299,195
Mar 2, 2026	20.50	22.40	20.50	21.29	21.29	-3.58%	2,224,096
Feb 27, 2026	20.35	23.00	20.20	22.08	22.08	9.31%	3,541,448
Feb 26, 2026	20.19	20.44	19.84	20.20	20.20	-0.10%	1,139,500
Feb 25, 2026	21.98	22.49	19.80	20.22	20.22	-7.33%	2,694,011
Feb 24, 2026	22.89	23.89	21.50	21.82	21.82	-4.72%	2,959,426
Feb 23, 2026	24.87	24.87	22.07	22.90	22.90	-4.14%	3,121,258
Feb 20, 2026	23.63	24.20	23.45	23.89	23.89	0.55%	1,195,224
Feb 19, 2026	24.50	24.79	23.50	23.76	23.76	-0.79%	2,015,947
Feb 18, 2026	23.23	24.45	23.04	23.95	23.95	4.31%	3,238,550
Feb 17, 2026	23.21	23.95	22.60	22.96	22.96	-1.16%	1,270,252
Feb 16, 2026	24.89	24.89	23.00	23.23	23.23	-2.27%	1,861,110
Feb 13, 2026	22.23	24.50	21.75	23.77	23.77	3.44%	3,691,420
Feb 12, 2026	23.65	23.83	22.03	22.98	22.98	-2.83%	1,855,336
Feb 11, 2026	23.84	24.90	23.33	23.65	23.65	-0.42%	2,896,228
Feb 10, 2026	23.90	24.98	23.01	23.75	23.75	9.35%	8,113,553
Feb 9, 2026	19.25	21.72	18.85	21.72	21.72	20.00%	6,585,462
Feb 6, 2026	18.69	18.90	18.00	18.10	18.10	-2.64%	681,811
Feb 5, 2026	18.80	18.96	18.40	18.59	18.59	-1.95%	490,344
Feb 4, 2026	19.12	19.59	18.80	18.96	18.96	-3.41%	974,425
Feb 3, 2026	20.54	20.54	19.45	19.63	19.63	3.04%	1,157,216
Feb 2, 2026	19.70	20.44	18.70	19.05	19.05	-3.84%	1,130,583
Feb 1, 2026	19.83	20.89	19.58	19.81	19.81	1.17%	1,859,910
Jan 30, 2026	17.85	21.00	17.25	19.58	19.58	9.69%	3,077,408
Jan 29, 2026	17.85	17.99	17.20	17.85	17.85	2.18%	709,639
Jan 28, 2026	17.03	17.79	17.01	17.47	17.47	2.58%	547,153
Jan 27, 2026	17.25	17.79	16.51	17.03	17.03	-1.28%	963,438
Jan 23, 2026	17.51	18.19	17.10	17.25	17.25	-1.03%	1,248,964
Jan 22, 2026	17.31	18.49	17.06	17.43	17.43	0.46%	1,591,480
Jan 21, 2026	18.00	18.00	16.60	17.35	17.35	-2.58%	1,069,972
Jan 20, 2026	19.00	19.18	17.20	17.81	17.81	-6.02%	1,085,531
Jan 19, 2026	19.30	19.66	18.81	18.95	18.95	-2.17%	858,435
Jan 16, 2026	19.25	19.60	19.10	19.37	19.37	0.36%	833,384
Jan 14, 2026	19.42	19.95	18.90	19.30	19.30	-2.53%	1,355,461