BOM:543942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.26	11.85	10.85	11.78	11.78	3.06%	557,970
Apr 1, 2026	10.37	11.49	10.37	11.43	11.43	11.84%	565,693
Mar 30, 2026	10.93	11.17	10.15	10.22	10.22	-7.34%	1,176,845
Mar 27, 2026	11.33	11.44	10.90	11.03	11.03	-3.33%	1,161,787
Mar 25, 2026	11.40	11.78	11.32	11.41	11.41	1.24%	5,649,798
Mar 24, 2026	11.60	11.63	11.17	11.27	11.27	-0.09%	518,593
Mar 23, 2026	11.71	11.76	11.20	11.28	11.28	-5.05%	586,763
Mar 20, 2026	11.90	12.10	11.84	11.88	11.88	0.42%	569,102
Mar 19, 2026	12.12	12.12	11.80	11.83	11.83	-2.39%	415,123
Mar 18, 2026	11.97	12.22	11.89	12.12	12.12	1.25%	519,880
Mar 17, 2026	12.00	12.21	11.86	11.97	11.97	-0.17%	349,604
Mar 16, 2026	12.27	12.32	11.79	11.99	11.99	-2.20%	565,986
Mar 13, 2026	12.50	12.51	12.20	12.26	12.26	-2.23%	753,153
Mar 12, 2026	12.57	12.74	12.25	12.54	12.54	-0.40%	691,200
Mar 11, 2026	12.71	12.93	12.50	12.59	12.59	-0.55%	312,029
Mar 10, 2026	12.70	12.82	12.55	12.66	12.66	1.20%	635,530
Mar 9, 2026	13.06	13.06	12.37	12.51	12.51	-4.14%	532,823
Mar 6, 2026	13.03	13.25	13.01	13.05	13.05	-0.23%	279,611
Mar 5, 2026	13.10	13.35	12.99	13.08	13.08	-0.30%	440,728
Mar 4, 2026	13.22	13.25	12.93	13.12	13.12	-0.83%	633,605
Mar 2, 2026	13.50	13.57	13.08	13.23	13.23	-4.41%	979,710
Feb 27, 2026	14.60	14.72	13.74	13.84	13.84	-6.49%	1,208,013
Feb 26, 2026	14.70	15.13	14.64	14.80	14.80	1.02%	602,551
Feb 25, 2026	15.33	15.88	14.54	14.65	14.65	-4.00%	1,303,930
Feb 24, 2026	13.95	15.53	13.69	15.26	15.26	9.39%	3,593,809
Feb 23, 2026	14.27	14.27	13.80	13.95	13.95	-0.14%	487,394
Feb 20, 2026	13.92	14.04	13.74	13.97	13.97	0.36%	383,008
Feb 19, 2026	13.98	14.63	13.75	13.92	13.92	0.94%	2,772,349
Feb 18, 2026	13.77	14.04	13.69	13.79	13.79	0.29%	319,792
Feb 17, 2026	13.43	13.90	13.42	13.75	13.75	2.00%	411,197
Feb 16, 2026	13.60	13.77	13.37	13.48	13.48	-0.44%	231,466
Feb 13, 2026	13.97	13.97	13.48	13.54	13.54	-1.88%	357,482
Feb 12, 2026	13.79	13.89	13.62	13.80	13.80	0.44%	255,391
Feb 11, 2026	13.81	13.94	13.70	13.74	13.74	-1.58%	343,155
Feb 10, 2026	13.89	14.23	13.89	13.96	13.96	-0.57%	223,299
Feb 9, 2026	14.10	14.14	13.63	14.04	14.04	-0.35%	401,795
Feb 6, 2026	14.05	14.24	13.72	14.09	14.09	1.88%	485,182
Feb 5, 2026	13.32	14.00	13.10	13.83	13.83	4.54%	819,607
Feb 4, 2026	13.10	13.34	12.98	13.23	13.23	1.38%	541,811
Feb 3, 2026	13.64	13.98	12.98	13.05	13.05	-3.83%	1,279,713
Feb 2, 2026	13.80	13.80	13.17	13.57	13.57	-0.95%	372,028
Feb 1, 2026	13.66	13.98	13.34	13.70	13.70	0.74%	392,071
Jan 30, 2026	13.93	14.08	13.44	13.60	13.60	0.52%	3,805,747
Jan 29, 2026	14.21	14.32	13.41	13.53	13.53	-5.71%	1,290,746
Jan 28, 2026	13.71	14.41	13.71	14.35	14.35	5.13%	235,665
Jan 27, 2026	13.86	13.86	13.32	13.65	13.65	0.37%	391,350
Jan 23, 2026	13.78	13.92	13.43	13.60	13.60	-1.02%	466,994
Jan 22, 2026	14.14	14.45	13.43	13.74	13.74	-2.62%	758,010
Jan 21, 2026	14.10	14.27	13.51	14.11	14.11	1.29%	1,007,364
Jan 20, 2026	15.10	15.10	13.81	13.93	13.93	-6.38%	812,102