BOM:540132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.49	13.85	13.49	13.80	13.80	2.30%	311
Mar 6, 2026	12.00	13.60	12.00	13.49	13.49	-0.81%	1,328
Mar 5, 2026	13.95	13.95	12.42	13.60	13.60	2.64%	459
Mar 4, 2026	12.44	13.35	12.38	13.25	13.25	6.43%	1,213
Mar 2, 2026	13.43	13.43	11.15	12.45	12.45	-9.12%	28,906
Feb 27, 2026	12.25	13.82	12.25	13.70	13.70	0.37%	591
Feb 26, 2026	13.55	14.35	13.55	13.65	13.65	2.79%	4,104
Feb 25, 2026	13.95	14.21	13.00	13.28	13.28	0.38%	4,509
Feb 24, 2026	13.99	14.68	13.10	13.23	13.23	-5.03%	1,304
Feb 23, 2026	15.40	15.40	13.00	13.93	13.93	3.57%	3,096
Feb 20, 2026	16.90	16.90	13.03	13.45	13.45	-11.80%	56,010
Feb 19, 2026	15.88	15.88	14.05	15.25	15.25	6.35%	623
Feb 18, 2026	15.69	15.69	12.52	14.34	14.34	5.60%	3,033
Feb 17, 2026	15.75	15.75	13.20	13.58	13.58	-1.74%	59,741
Feb 16, 2026	16.99	16.99	13.28	13.82	13.82	-7.12%	64,274
Feb 13, 2026	15.29	15.99	13.00	14.88	14.88	-2.68%	51,213
Feb 12, 2026	16.45	16.45	14.02	15.29	15.29	8.44%	17,485
Feb 11, 2026	14.10	14.10	13.01	14.10	14.10	1.44%	4,062
Feb 10, 2026	14.15	14.15	12.88	13.90	13.90	7.92%	579
Feb 9, 2026	14.39	14.39	12.70	12.88	12.88	-10.74%	1,149
Feb 6, 2026	14.85	14.85	12.25	14.43	14.43	10.83%	58,831
Feb 5, 2026	14.24	17.00	12.00	13.02	13.02	-8.50%	89,757
Feb 4, 2026	14.85	14.85	13.25	14.23	14.23	5.10%	564
Feb 3, 2026	13.30	14.45	13.30	13.54	13.54	2.11%	6,094
Feb 2, 2026	12.99	14.99	12.99	13.26	13.26	-7.92%	1,470
Feb 1, 2026	14.70	15.78	13.22	14.40	14.40	-0.07%	5,857
Jan 30, 2026	14.42	14.92	13.12	14.41	14.41	-0.07%	622
Jan 29, 2026	12.23	14.90	12.23	14.42	14.42	6.19%	372
Jan 28, 2026	14.69	14.99	13.50	13.58	13.58	-9.41%	5,225
Jan 27, 2026	16.04	16.05	13.14	14.99	14.99	2.67%	1,775
Jan 23, 2026	13.95	14.60	12.57	14.60	14.60	4.66%	1,064
Jan 22, 2026	12.56	14.00	12.56	13.95	13.95	8.81%	553
Jan 21, 2026	13.20	13.63	12.63	12.82	12.82	-8.62%	12,682
Jan 20, 2026	14.60	14.60	13.14	14.03	14.03	-3.90%	1,384
Jan 19, 2026	14.00	14.65	13.38	14.60	14.60	-0.88%	1,394
Jan 16, 2026	14.10	14.80	13.40	14.73	14.73	4.47%	1,649
Jan 14, 2026	14.12	14.75	14.10	14.10	14.10	-4.99%	29,384
Jan 13, 2026	14.54	14.84	14.54	14.84	14.84	-	429
Jan 12, 2026	14.84	15.31	14.84	14.84	14.84	-4.99%	218
Jan 9, 2026	15.69	15.70	14.22	15.62	15.62	4.41%	1,338
Jan 8, 2026	14.22	14.96	14.22	14.96	14.96	-	504
Jan 7, 2026	14.22	14.96	14.22	14.96	14.96	-	206
Jan 6, 2026	15.00	15.00	14.96	14.96	14.96	4.69%	1,994
Jan 5, 2026	15.04	15.04	14.29	14.29	14.29	-4.99%	3,773
Jan 2, 2026	15.79	15.79	15.04	15.04	15.04	-4.99%	11
Jan 1, 2026	15.83	16.62	15.83	15.83	15.83	-	62
Dec 31, 2025	15.83	15.83	15.83	15.83	15.83	-	49
Dec 30, 2025	16.66	16.66	15.83	15.83	15.83	-4.98%	19,917
Dec 29, 2025	15.83	16.66	15.83	16.66	16.66	-	12,624
Dec 26, 2025	16.74	16.74	16.66	16.66	16.66	4.45%	3,820