BOM:543942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	14.57	15.42	14.50	14.88	14.88	2.20%	568,641
Jan 16, 2026	14.93	15.02	14.53	14.56	14.56	-0.41%	411,724
Jan 14, 2026	13.93	14.70	13.93	14.62	14.62	3.69%	312,831
Jan 13, 2026	14.29	14.33	13.95	14.10	14.10	-0.70%	250,944
Jan 12, 2026	14.16	14.23	13.68	14.20	14.20	-0.77%	603,830
Jan 9, 2026	14.64	14.73	14.23	14.31	14.31	-2.65%	313,312
Jan 8, 2026	15.24	15.25	14.56	14.70	14.70	-3.42%	389,314
Jan 7, 2026	15.02	15.39	15.02	15.22	15.22	-1.04%	162,814
Jan 6, 2026	15.00	15.69	14.81	15.38	15.38	1.59%	464,187
Jan 5, 2026	15.54	15.57	15.06	15.14	15.14	-1.62%	374,895
Jan 2, 2026	14.79	15.44	14.71	15.39	15.39	4.20%	453,727
Jan 1, 2026	14.82	14.85	14.70	14.77	14.77	-	143,670
Dec 31, 2025	14.51	14.97	14.51	14.77	14.77	1.65%	379,947
Dec 30, 2025	14.65	14.68	14.36	14.53	14.53	-0.48%	315,680
Dec 29, 2025	14.90	14.92	14.50	14.60	14.60	-2.01%	225,648
Dec 26, 2025	15.23	15.23	14.85	14.90	14.90	-1.78%	280,648
Dec 24, 2025	15.00	15.21	15.00	15.17	15.17	0.86%	181,790
Dec 23, 2025	15.20	15.26	14.97	15.04	15.04	-1.31%	113,738
Dec 22, 2025	15.07	15.51	14.85	15.24	15.24	1.20%	495,066
Dec 19, 2025	14.57	15.10	14.57	15.06	15.06	2.03%	223,348
Dec 18, 2025	14.71	14.83	14.54	14.76	14.76	-0.14%	279,345
Dec 17, 2025	15.22	15.22	14.72	14.78	14.78	-1.47%	231,360
Dec 16, 2025	14.99	15.05	14.83	15.00	15.00	-0.07%	205,369
Dec 15, 2025	15.07	15.10	14.88	15.01	15.01	-0.46%	358,189
Dec 12, 2025	14.86	15.23	14.86	15.08	15.08	0.67%	211,139
Dec 11, 2025	14.88	15.05	14.57	14.98	14.98	0.47%	256,651
Dec 10, 2025	15.96	15.96	14.82	14.91	14.91	-0.67%	337,717
Dec 9, 2025	14.42	15.17	14.01	15.01	15.01	3.80%	792,254
Dec 8, 2025	15.85	15.86	14.37	14.46	14.46	-8.42%	1,294,172
Dec 5, 2025	16.13	16.13	15.71	15.79	15.79	-1.44%	454,712
Dec 4, 2025	16.20	16.25	15.99	16.02	16.02	-1.11%	189,647