BOM:542670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	17.39	18.25	17.30	17.82	17.82	2.47%	12,236
Mar 4, 2026	17.91	18.89	17.00	17.39	17.39	-2.74%	25,678
Mar 2, 2026	17.60	18.09	17.02	17.88	17.88	-0.17%	20,253
Feb 27, 2026	17.82	18.48	17.70	17.91	17.91	-1.10%	6,770
Feb 26, 2026	18.00	18.99	17.70	18.11	18.11	0.28%	13,882
Feb 25, 2026	18.40	19.30	17.90	18.06	18.06	-2.06%	13,359
Feb 24, 2026	18.84	19.35	18.20	18.44	18.44	-1.60%	9,683
Feb 23, 2026	18.75	19.50	18.40	18.74	18.74	0.70%	59,936
Feb 20, 2026	19.40	19.60	18.00	18.61	18.61	-4.17%	78,742
Feb 19, 2026	20.00	20.50	19.02	19.42	19.42	-1.52%	63,051
Feb 18, 2026	19.55	20.50	19.02	19.72	19.72	0.87%	55,070
Feb 17, 2026	19.50	21.00	19.50	19.55	19.55	0.10%	58,618
Feb 16, 2026	20.09	20.09	19.39	19.53	19.53	-2.79%	63,030
Feb 13, 2026	20.05	20.49	19.70	20.09	20.09	0.20%	60,040
Feb 12, 2026	20.20	20.76	19.50	20.05	20.05	-0.94%	115,831
Feb 11, 2026	20.90	20.90	20.12	20.24	20.24	-0.15%	109,829
Feb 10, 2026	20.80	20.80	20.23	20.27	20.27	-1.17%	83,840
Feb 9, 2026	20.20	21.19	20.11	20.51	20.51	1.28%	56,693
Feb 6, 2026	20.75	20.75	20.10	20.25	20.25	-2.22%	113,905
Feb 5, 2026	21.32	21.60	20.70	20.71	20.71	-0.91%	106,797
Feb 4, 2026	22.00	22.00	20.50	20.90	20.90	0.53%	64,742
Feb 3, 2026	20.55	22.44	20.55	20.79	20.79	0.34%	22,188
Feb 2, 2026	21.08	21.08	20.50	20.72	20.72	-1.71%	19,194
Feb 1, 2026	21.00	22.00	20.80	21.08	21.08	-0.43%	13,253
Jan 30, 2026	20.63	21.78	20.20	21.17	21.17	2.67%	67,761
Jan 29, 2026	20.90	21.70	20.50	20.62	20.62	-1.58%	68,643
Jan 28, 2026	21.02	21.50	20.51	20.95	20.95	-1.04%	70,393
Jan 27, 2026	20.05	21.37	20.05	21.17	21.17	5.59%	67,659
Jan 23, 2026	21.00	21.50	19.50	20.05	20.05	-4.93%	76,276
Jan 22, 2026	20.99	21.50	20.40	21.09	21.09	1.20%	636,592
Jan 21, 2026	20.61	21.00	20.21	20.84	20.84	-0.76%	624,056
Jan 20, 2026	20.60	21.25	18.00	21.00	21.00	1.89%	284,125
Jan 19, 2026	20.71	21.85	20.35	20.61	20.61	-1.67%	276,576
Jan 16, 2026	20.59	21.10	20.10	20.96	20.96	1.80%	273,957
Jan 14, 2026	21.00	21.49	20.00	20.59	20.59	-0.53%	283,790
Jan 13, 2026	23.40	23.40	20.40	20.70	20.70	-0.96%	263,553
Jan 12, 2026	20.00	22.48	19.00	20.90	20.90	4.50%	273,353
Jan 9, 2026	20.50	20.74	19.25	20.00	20.00	-2.77%	288,762
Jan 8, 2026	20.93	20.93	20.15	20.57	20.57	-0.68%	272,863
Jan 7, 2026	20.00	21.39	20.00	20.71	20.71	2.02%	5,719
Jan 6, 2026	21.75	21.75	19.60	20.30	20.30	-4.06%	15,143
Jan 5, 2026	21.00	21.43	20.52	21.16	21.16	1.00%	14,443
Jan 2, 2026	20.40	21.00	19.91	20.95	20.95	4.23%	14,162
Jan 1, 2026	20.40	20.59	19.91	20.10	20.10	0.15%	18,584
Dec 31, 2025	19.90	20.58	19.80	20.07	20.07	-0.20%	18,807
Dec 30, 2025	20.80	20.92	20.00	20.11	20.11	-3.73%	13,062
Dec 29, 2025	20.50	20.93	20.00	20.89	20.89	0.43%	16,648
Dec 26, 2025	20.50	21.09	20.50	20.80	20.80	0.34%	10,692
Dec 24, 2025	21.18	21.37	20.62	20.73	20.73	-1.61%	9,934
Dec 23, 2025	21.00	21.40	20.50	21.07	21.07	-0.80%	8,397