BOM:543512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.15	12.40	11.50	12.10	12.10	1.26%	35,615
May 5, 2026	12.90	12.90	11.70	11.95	11.95	-6.20%	51,947
May 4, 2026	12.99	13.00	12.52	12.74	12.74	0.79%	331,070
Apr 30, 2026	12.99	12.99	12.53	12.64	12.64	-0.24%	25,310
Apr 29, 2026	13.29	13.30	12.55	12.67	12.67	-0.39%	20,570
Apr 28, 2026	13.15	13.44	12.61	12.72	12.72	-2.60%	335,740
Apr 27, 2026	12.70	13.20	12.64	13.06	13.06	4.44%	210,020
Apr 24, 2026	13.20	13.29	12.42	12.51	12.51	-3.84%	111,530
Apr 23, 2026	13.75	13.75	12.94	13.01	13.01	-1.59%	151,370
Apr 22, 2026	13.48	14.20	13.11	13.22	13.22	1.23%	253,710
Apr 21, 2026	12.99	13.70	12.70	13.06	13.06	4.02%	287,750
Apr 20, 2026	12.90	13.00	12.41	12.55	12.55	-1.80%	73,570
Apr 17, 2026	13.30	13.43	12.76	12.78	12.78	-2.70%	52,420
Apr 16, 2026	13.40	13.80	12.80	13.14	13.14	2.46%	110,460
Apr 15, 2026	12.60	13.06	12.07	12.82	12.82	6.70%	343,500
Apr 13, 2026	12.30	12.50	11.80	12.02	12.02	-1.64%	272,240
Apr 10, 2026	11.70	12.45	11.40	12.22	12.22	7.91%	179,360
Apr 9, 2026	11.89	11.89	11.20	11.32	11.32	-3.66%	115,780
Apr 8, 2026	11.88	11.90	11.45	11.75	11.75	6.24%	42,640
Apr 7, 2026	11.89	11.89	11.00	11.06	11.06	-2.43%	39,290
Apr 6, 2026	12.00	12.00	11.11	11.34	11.34	-1.09%	28,530
Apr 2, 2026	11.65	11.68	11.27	11.46	11.46	-1.46%	64,360
Apr 1, 2026	11.58	11.64	11.39	11.63	11.63	4.92%	101,620
Mar 30, 2026	12.00	12.00	11.02	11.09	11.09	-4.36%	31,920
Mar 27, 2026	12.00	12.10	11.40	11.59	11.59	-3.42%	114,920
Mar 25, 2026	12.20	12.20	11.77	12.00	12.00	-3.11%	99,350
Mar 24, 2026	12.15	12.87	11.70	12.39	12.39	0.57%	232,700
Mar 23, 2026	12.32	12.32	12.32	12.32	12.32	-4.98%	190
Mar 20, 2026	13.50	13.79	12.50	12.96	12.96	-1.29%	62,000
Mar 19, 2026	13.30	13.31	12.05	13.13	13.13	3.55%	269,070
Mar 18, 2026	13.40	13.48	12.53	12.68	12.68	-3.79%	101,960
Mar 17, 2026	14.19	14.19	13.17	13.18	13.18	-4.87%	114,150
Mar 16, 2026	13.86	13.89	13.33	13.86	13.86	4.76%	453,710
Mar 13, 2026	13.90	14.40	13.12	13.23	13.23	-4.24%	72,690
Mar 12, 2026	14.40	14.67	13.43	13.81	13.81	-1.25%	135,660
Mar 11, 2026	13.90	14.02	13.70	13.99	13.99	4.72%	259,510
Mar 10, 2026	13.45	13.56	13.20	13.36	13.36	3.33%	188,020
Mar 9, 2026	13.88	13.99	12.82	12.93	12.93	-4.19%	33,670
Mar 6, 2026	13.96	14.00	12.96	13.49	13.49	-0.07%	145,280
Mar 5, 2026	14.20	14.20	13.31	13.50	13.50	-2.17%	5,920
Mar 4, 2026	13.18	13.99	12.71	13.80	13.80	3.18%	147,080
Mar 2, 2026	13.79	14.33	13.38	13.38	13.38	-4.97%	90,150
Feb 27, 2026	13.69	14.11	13.45	14.08	14.08	4.72%	259,240
Feb 26, 2026	13.10	13.62	12.80	13.44	13.44	3.58%	604,910
Feb 25, 2026	12.89	13.08	12.09	12.98	12.98	4.13%	159,660
Feb 24, 2026	12.95	12.95	11.90	12.46	12.46	0.32%	20,320
Feb 23, 2026	12.21	12.90	12.21	12.42	12.42	-2.63%	2,950
Feb 20, 2026	12.11	13.10	12.11	12.76	12.76	0.20%	1,270
Feb 19, 2026	13.00	13.19	12.12	12.73	12.73	0.99%	1,210
Feb 18, 2026	13.45	13.45	12.42	12.61	12.61	-3.26%	2,590