BOM:539620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.99	15.35	13.01	14.31	14.31	8.66%	48,053
Apr 1, 2026	12.90	13.24	12.01	13.17	13.17	14.42%	13,448
Mar 30, 2026	12.97	12.97	11.36	11.51	11.51	1.77%	6,172
Mar 27, 2026	13.54	13.54	11.00	11.31	11.31	-16.10%	19,404
Mar 25, 2026	14.88	14.88	13.31	13.48	13.48	-1.82%	2,971
Mar 24, 2026	13.86	13.86	13.70	13.73	13.73	-	14,216
Mar 23, 2026	15.00	15.00	13.50	13.73	13.73	-1.58%	15,064
Mar 20, 2026	14.01	14.01	13.40	13.95	13.95	-0.50%	16,909
Mar 19, 2026	14.88	14.88	13.80	14.02	14.02	-5.78%	13,869
Mar 18, 2026	14.50	15.00	14.10	14.88	14.88	4.13%	5,710
Mar 17, 2026	14.98	14.98	14.01	14.29	14.29	1.85%	9,582
Mar 16, 2026	14.45	15.00	14.00	14.03	14.03	-0.50%	8,211
Mar 13, 2026	14.94	14.94	13.76	14.10	14.10	-3.69%	1,357
Mar 12, 2026	14.35	15.40	14.25	14.64	14.64	2.23%	3,782
Mar 11, 2026	14.32	14.39	13.90	14.32	14.32	3.02%	3,697
Mar 10, 2026	14.50	14.97	13.46	13.90	13.90	-1.97%	9,040
Mar 9, 2026	15.11	15.11	13.26	14.18	14.18	-6.15%	2,371
Mar 6, 2026	17.00	17.00	14.00	15.11	15.11	-1.88%	4,699
Mar 5, 2026	15.16	15.99	14.58	15.40	15.40	2.60%	3,469
Mar 4, 2026	15.20	15.99	14.60	15.01	15.01	-4.15%	2,261
Mar 2, 2026	17.00	17.00	15.00	15.66	15.66	-1.82%	3,450
Feb 27, 2026	17.00	17.00	15.03	15.95	15.95	0.44%	8,974
Feb 26, 2026	16.09	17.40	15.80	15.88	15.88	-3.64%	13,093
Feb 25, 2026	17.00	17.00	15.90	16.48	16.48	2.30%	5,003
Feb 24, 2026	16.69	16.69	16.03	16.11	16.11	-4.67%	1,248
Feb 23, 2026	17.50	17.50	16.45	16.90	16.90	3.17%	2,246
Feb 20, 2026	16.70	16.79	16.30	16.38	16.38	0.06%	302
Feb 19, 2026	16.33	16.97	16.30	16.37	16.37	0.24%	1,666
Feb 18, 2026	16.30	16.98	16.30	16.33	16.33	-2.45%	981
Feb 17, 2026	16.54	17.15	16.30	16.74	16.74	1.70%	1,096
Feb 16, 2026	17.11	17.11	16.45	16.46	16.46	-2.89%	257
Feb 13, 2026	16.53	16.99	16.02	16.95	16.95	2.54%	16,612
Feb 12, 2026	16.86	17.00	16.50	16.53	16.53	-	4,893
Feb 11, 2026	17.00	17.00	16.51	16.53	16.53	-2.02%	8,565
Feb 10, 2026	16.50	17.10	16.50	16.87	16.87	2.18%	1,712
Feb 9, 2026	16.17	16.99	16.17	16.51	16.51	0.06%	1,105
Feb 6, 2026	16.72	16.72	16.20	16.50	16.50	-1.32%	2,347
Feb 5, 2026	16.00	17.25	16.00	16.72	16.72	2.89%	2,824
Feb 4, 2026	16.58	16.89	16.00	16.25	16.25	-1.46%	1,627
Feb 3, 2026	15.67	16.50	15.36	16.49	16.49	7.36%	7,493
Feb 2, 2026	15.62	16.34	15.08	15.36	15.36	-1.60%	3,539
Feb 1, 2026	15.01	16.28	15.01	15.61	15.61	-1.45%	735
Jan 30, 2026	15.69	16.33	15.01	15.84	15.84	-1.06%	5,674
Jan 29, 2026	15.43	16.47	15.15	16.01	16.01	1.72%	3,306
Jan 28, 2026	15.85	15.85	15.01	15.74	15.74	3.83%	3,494
Jan 27, 2026	17.20	17.20	15.00	15.16	15.16	-9.60%	18,808
Jan 23, 2026	15.20	16.97	14.70	16.77	16.77	10.04%	29,718
Jan 22, 2026	14.93	15.50	14.27	15.24	15.24	2.56%	1,628
Jan 21, 2026	15.35	15.35	14.00	14.86	14.86	-2.88%	4,658
Jan 20, 2026	16.98	16.98	15.01	15.30	15.30	-3.23%	8,305