BOM:543811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.12	15.07	13.12	14.67	14.67	5.31%	10,595
Apr 1, 2026	12.91	14.20	12.91	13.93	13.93	7.90%	29,424
Mar 30, 2026	13.60	13.83	12.65	12.91	12.91	-8.11%	60,917
Mar 27, 2026	15.13	15.13	14.00	14.05	14.05	-5.77%	13,426
Mar 25, 2026	14.08	15.51	14.08	14.91	14.91	0.27%	15,282
Mar 24, 2026	14.01	15.36	14.01	14.87	14.87	1.99%	31,199
Mar 23, 2026	14.45	15.24	14.45	14.58	14.58	-4.33%	27,971
Mar 20, 2026	15.20	15.50	14.94	15.24	15.24	0.99%	3,144
Mar 19, 2026	15.53	15.53	14.83	15.09	15.09	-4.31%	6,761
Mar 18, 2026	14.40	15.90	14.40	15.77	15.77	3.27%	6,220
Mar 17, 2026	15.45	16.00	14.77	15.27	15.27	-1.17%	23,548
Mar 16, 2026	15.60	15.74	14.50	15.45	15.45	-3.13%	16,027
Mar 13, 2026	16.00	16.80	15.62	15.95	15.95	-0.37%	6,665
Mar 12, 2026	15.01	16.25	15.01	16.01	16.01	0.63%	1,865
Mar 11, 2026	16.03	16.35	15.90	15.91	15.91	-1.06%	6,348
Mar 10, 2026	16.20	16.30	15.81	16.08	16.08	2.29%	6,958
Mar 9, 2026	15.97	16.11	14.71	15.72	15.72	-1.69%	10,197
Mar 6, 2026	16.10	16.15	15.97	15.99	15.99	1.20%	982
Mar 5, 2026	15.43	16.16	15.26	15.80	15.80	2.40%	8,764
Mar 4, 2026	14.55	15.85	14.55	15.43	15.43	-3.86%	19,298
Mar 2, 2026	15.02	16.40	14.77	16.05	16.05	-1.89%	14,642
Feb 27, 2026	17.07	17.07	16.22	16.36	16.36	-3.42%	19,397
Feb 26, 2026	16.90	17.40	16.62	16.94	16.94	0.95%	8,080
Feb 25, 2026	17.00	17.33	16.72	16.78	16.78	1.08%	4,048
Feb 24, 2026	17.01	17.18	16.50	16.60	16.60	-3.21%	10,015
Feb 23, 2026	17.08	17.75	17.08	17.15	17.15	-2.11%	4,138
Feb 20, 2026	17.00	18.32	17.00	17.52	17.52	-2.12%	5,752
Feb 19, 2026	17.01	18.30	17.01	17.90	17.90	-2.03%	4,435
Feb 18, 2026	19.60	19.78	17.87	18.27	18.27	-4.55%	14,584
Feb 17, 2026	16.73	19.14	16.73	19.14	19.14	10.00%	20,184
Feb 16, 2026	19.69	19.87	17.23	17.40	17.40	-9.09%	27,989
Feb 13, 2026	20.73	20.73	19.14	19.14	19.14	-9.97%	136,561
Feb 12, 2026	20.50	21.60	20.27	21.26	21.26	15.61%	350,293
Feb 11, 2026	17.97	18.39	15.50	18.39	18.39	19.96%	46,178
Feb 10, 2026	14.50	15.76	14.50	15.33	15.33	0.66%	1,462
Feb 9, 2026	14.96	15.28	14.32	15.23	15.23	3.82%	6,521
Feb 6, 2026	14.80	15.01	14.58	14.67	14.67	-1.41%	1,876
Feb 5, 2026	14.82	15.50	14.82	14.88	14.88	-2.11%	3,793
Feb 4, 2026	15.50	15.50	14.95	15.20	15.20	1.74%	3,602
Feb 3, 2026	15.10	15.53	14.77	14.94	14.94	1.49%	15,892
Feb 2, 2026	15.17	15.17	14.60	14.72	14.72	-2.97%	2,822
Feb 1, 2026	14.62	18.03	14.00	15.17	15.17	0.93%	55,403
Jan 30, 2026	14.94	15.08	14.45	15.03	15.03	-0.27%	4,685
Jan 29, 2026	15.30	15.36	14.52	15.07	15.07	-0.99%	7,739
Jan 28, 2026	13.55	15.58	13.55	15.22	15.22	10.21%	11,059
Jan 27, 2026	16.58	16.58	13.60	13.81	13.81	-0.14%	15,050
Jan 23, 2026	14.99	14.99	13.65	13.83	13.83	-5.47%	13,219
Jan 22, 2026	14.21	15.10	14.21	14.63	14.63	1.39%	4,072
Jan 21, 2026	15.15	15.15	14.22	14.43	14.43	-4.63%	16,723
Jan 20, 2026	15.24	15.73	15.00	15.13	15.13	-2.13%	18,252