BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	20.00	20.43	19.61	19.80	19.80	-0.15%	1,067,216
Jan 12, 2026	20.20	20.20	18.75	19.83	19.83	-0.65%	1,265,859
Jan 9, 2026	20.69	20.69	19.50	19.96	19.96	-1.67%	1,044,974
Jan 8, 2026	20.55	21.45	20.00	20.30	20.30	-2.73%	1,308,884
Jan 7, 2026	21.47	21.47	20.05	20.87	20.87	-2.16%	1,372,685
Jan 6, 2026	21.40	21.60	21.21	21.33	21.33	-0.33%	584,360
Jan 5, 2026	21.73	21.86	21.25	21.40	21.40	-1.06%	799,176
Jan 2, 2026	21.00	21.75	20.91	21.63	21.63	2.08%	1,002,687
Jan 1, 2026	21.51	21.90	20.90	21.19	21.19	-2.53%	945,839
Dec 31, 2025	21.87	21.90	21.46	21.74	21.74	0.18%	1,035,875
Dec 30, 2025	22.17	22.48	21.30	21.70	21.70	-2.12%	1,526,151
Dec 29, 2025	22.89	23.32	21.86	22.17	22.17	-2.93%	1,122,026
Dec 26, 2025	25.04	25.19	21.80	22.84	22.84	-8.79%	4,495,963
Dec 24, 2025	24.69	25.20	24.69	25.04	25.04	2.29%	1,557,086
Dec 23, 2025	24.65	24.78	24.30	24.48	24.48	-0.16%	637,448