BOM:543958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.61	14.95	11.37	13.43	13.43	-5.49%	692,852
Mar 9, 2026	15.34	15.34	13.80	14.21	14.21	-2.87%	11,149
Mar 6, 2026	15.16	15.16	14.51	14.63	14.63	-1.88%	11,910
Mar 5, 2026	15.46	16.27	14.85	14.91	14.91	-1.06%	508,815
Mar 4, 2026	15.53	15.93	14.82	15.07	15.07	-5.40%	215,724
Mar 2, 2026	15.92	17.35	15.31	15.93	15.93	1.85%	456,689
Feb 27, 2026	13.28	15.64	12.80	15.64	15.64	19.94%	600,247
Feb 26, 2026	14.30	14.43	12.82	13.04	13.04	-6.19%	83,456
Feb 25, 2026	15.84	15.84	13.70	13.90	13.90	-8.49%	552,736
Feb 24, 2026	16.92	16.92	14.77	15.19	15.19	-8.93%	229,418
Feb 23, 2026	19.45	19.45	16.00	16.68	16.68	-3.58%	699,710
Feb 20, 2026	15.30	17.32	15.30	17.30	17.30	19.81%	1,161,548
Feb 19, 2026	12.47	14.44	11.58	14.44	14.44	19.93%	1,143,088
Feb 18, 2026	13.17	13.41	11.76	12.04	12.04	-7.31%	97,933
Feb 17, 2026	13.02	13.11	12.82	12.99	12.99	1.41%	88,920
Feb 16, 2026	13.49	13.86	12.73	12.81	12.81	-4.62%	49,647
Feb 13, 2026	13.60	13.60	13.21	13.43	13.43	-0.52%	3,725
Feb 12, 2026	13.94	14.95	13.25	13.50	13.50	-1.39%	22,681
Feb 11, 2026	14.00	14.00	13.50	13.69	13.69	0.07%	97,410
Feb 10, 2026	13.54	14.19	13.50	13.68	13.68	-1.94%	106,418
Feb 9, 2026	14.29	15.85	13.88	13.95	13.95	-	40,187
Feb 6, 2026	13.81	14.18	13.70	13.95	13.95	0.29%	13,025
Feb 5, 2026	14.17	14.53	13.71	13.91	13.91	-3.60%	27,684
Feb 4, 2026	15.27	15.27	14.14	14.43	14.43	0.35%	845,626
Feb 3, 2026	14.54	14.62	14.10	14.38	14.38	2.71%	23,854
Feb 2, 2026	14.96	14.96	13.47	14.00	14.00	-6.42%	26,740
Feb 1, 2026	15.01	15.50	14.61	14.96	14.96	2.12%	20,223
Jan 30, 2026	14.10	15.20	14.10	14.65	14.65	0.27%	23,994
Jan 29, 2026	14.80	15.25	14.45	14.61	14.61	-2.79%	27,506
Jan 28, 2026	13.30	15.31	13.30	15.03	15.03	2.04%	27,848
Jan 27, 2026	15.24	15.24	13.84	14.73	14.73	-4.16%	218,301
Jan 23, 2026	15.10	16.08	15.10	15.37	15.37	-3.03%	47,068
Jan 22, 2026	15.06	15.92	15.06	15.85	15.85	3.06%	40,936
Jan 21, 2026	16.41	16.41	15.20	15.38	15.38	-3.94%	45,332
Jan 20, 2026	17.23	17.30	15.82	16.01	16.01	-6.54%	9,945
Jan 19, 2026	18.00	18.00	16.92	17.13	17.13	-0.52%	11,914
Jan 16, 2026	17.40	17.89	17.11	17.22	17.22	-1.88%	17,124
Jan 14, 2026	17.16	17.73	17.16	17.55	17.55	0.80%	9,439
Jan 13, 2026	17.97	18.13	17.31	17.41	17.41	-3.12%	13,302
Jan 12, 2026	18.93	18.93	17.40	17.97	17.97	0.28%	19,719
Jan 9, 2026	18.58	18.63	17.85	17.92	17.92	-3.08%	50,540
Jan 8, 2026	18.24	19.08	18.24	18.49	18.49	-3.24%	30,421
Jan 7, 2026	19.00	19.18	18.75	19.11	19.11	0.42%	16,632
Jan 6, 2026	20.00	20.15	18.90	19.03	19.03	-3.11%	31,863
Jan 5, 2026	19.57	20.08	19.53	19.64	19.64	-1.26%	9,525
Jan 2, 2026	20.60	20.60	19.38	19.89	19.89	1.95%	13,305
Jan 1, 2026	19.51	20.12	19.21	19.51	19.51	-0.26%	15,642
Dec 31, 2025	20.96	20.96	19.03	19.56	19.56	-2.69%	41,732
Dec 30, 2025	19.61	20.21	19.61	20.10	20.10	2.50%	22,018
Dec 29, 2025	19.36	20.56	19.01	19.61	19.61	-4.81%	28,234