BOM:543915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.06	16.07	15.00	15.87	15.87	0.63%	6,651
Apr 1, 2026	16.98	16.98	14.90	15.77	15.77	10.51%	2,790
Mar 30, 2026	13.21	14.88	13.21	14.27	14.27	-6.24%	40,761
Mar 27, 2026	16.51	16.51	15.00	15.22	15.22	-5.58%	13,247
Mar 25, 2026	16.20	17.40	16.00	16.12	16.12	-1.71%	15,870
Mar 24, 2026	19.80	19.80	16.10	16.40	16.40	-6.55%	56,145
Mar 23, 2026	20.00	20.00	16.99	17.55	17.55	-5.24%	12,475
Mar 20, 2026	19.45	19.45	18.00	18.52	18.52	2.04%	1,705
Mar 19, 2026	17.99	18.37	17.80	18.15	18.15	-0.71%	4,909
Mar 18, 2026	19.00	19.00	18.00	18.28	18.28	2.52%	1,502
Mar 17, 2026	17.20	18.25	17.20	17.83	17.83	-1.38%	14,408
Mar 16, 2026	18.54	18.54	17.64	18.08	18.08	-0.55%	7,429
Mar 13, 2026	18.99	19.35	17.99	18.18	18.18	-4.27%	8,398
Mar 12, 2026	20.10	20.10	18.92	18.99	18.99	-5.52%	622
Mar 11, 2026	18.66	20.13	18.66	20.10	20.10	6.41%	1,935
Mar 10, 2026	19.95	19.95	18.29	18.89	18.89	-1.36%	5,976
Mar 9, 2026	20.05	20.05	18.81	19.15	19.15	-4.49%	2,709
Mar 6, 2026	20.05	20.05	19.46	20.05	20.05	0.25%	5,172
Mar 5, 2026	19.80	21.13	18.87	20.00	20.00	-	49,902
Mar 4, 2026	19.07	20.00	15.95	20.00	20.00	3.84%	23,508
Mar 2, 2026	19.99	20.44	18.57	19.26	19.26	-7.76%	14,520
Feb 27, 2026	21.20	22.41	20.58	20.88	20.88	-5.95%	4,414
Feb 26, 2026	21.30	22.92	21.30	22.20	22.20	-3.73%	8,499
Feb 25, 2026	23.05	23.80	23.04	23.06	23.06	-0.90%	1,691
Feb 24, 2026	23.89	23.89	22.93	23.27	23.27	-0.17%	3,357
Feb 23, 2026	24.44	24.64	23.10	23.31	23.31	-4.31%	10,847
Feb 20, 2026	24.95	25.99	23.51	24.36	24.36	-2.40%	16,219
Feb 19, 2026	23.40	28.45	23.36	24.96	24.96	5.14%	77,431
Feb 18, 2026	24.00	25.72	23.20	23.74	23.74	-3.77%	21,976
Feb 17, 2026	24.06	25.90	24.06	24.67	24.67	2.03%	9,572
Feb 16, 2026	22.81	25.55	22.57	24.18	24.18	8.67%	54,557
Feb 13, 2026	25.69	26.00	21.60	22.25	22.25	-11.57%	27,736
Feb 12, 2026	26.49	26.49	24.72	25.16	25.16	2.48%	18,341
Feb 11, 2026	23.32	27.40	23.32	24.55	24.55	6.09%	114,026
Feb 10, 2026	19.68	23.14	19.48	23.14	23.14	19.96%	81,233
Feb 9, 2026	18.74	19.31	18.68	19.29	19.29	2.93%	1,290
Feb 6, 2026	18.30	18.74	18.28	18.74	18.74	-1.42%	1,015
Feb 5, 2026	18.50	19.30	18.10	19.01	19.01	0.58%	388
Feb 4, 2026	18.90	18.90	18.09	18.90	18.90	3.56%	5,377
Feb 3, 2026	18.50	18.80	17.90	18.25	18.25	3.40%	2,046
Feb 2, 2026	20.97	20.97	17.65	17.65	17.65	-3.45%	9,878
Feb 1, 2026	17.66	18.28	17.52	18.28	18.28	3.51%	2,885
Jan 30, 2026	17.53	17.72	17.28	17.66	17.66	0.74%	4,399
Jan 29, 2026	17.73	18.14	17.44	17.53	17.53	-1.13%	21,698
Jan 28, 2026	18.06	18.06	17.37	17.73	17.73	-0.56%	14,603
Jan 27, 2026	19.49	19.49	16.74	17.83	17.83	0.73%	18,796
Jan 23, 2026	16.85	17.70	16.85	17.70	17.70	7.14%	10,002
Jan 22, 2026	18.21	19.72	16.50	16.52	16.52	-12.92%	26,664
Jan 21, 2026	19.40	19.48	18.80	18.97	18.97	-2.62%	4,145
Jan 20, 2026	23.50	23.50	19.40	19.48	19.48	-2.31%	22,736