BOM:543958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.84	14.53	13.15	14.53	14.53	4.99%	171,819
Apr 10, 2026	13.77	13.84	13.18	13.84	13.84	4.93%	69,115
Apr 9, 2026	13.19	13.19	12.57	13.19	13.19	4.93%	123,356
Apr 8, 2026	12.57	12.57	12.57	12.57	12.57	4.92%	4,755
Apr 7, 2026	11.31	11.98	11.25	11.98	11.98	5.00%	117,648
Apr 6, 2026	11.30	11.47	10.23	11.41	11.41	9.40%	152,831
Apr 2, 2026	9.01	10.43	9.01	10.43	10.43	9.91%	176,518
Apr 1, 2026	8.99	9.49	8.90	9.49	9.49	9.97%	68,602
Mar 30, 2026	9.30	9.42	8.54	8.63	8.63	-8.00%	99,714
Mar 27, 2026	10.12	10.12	9.25	9.38	9.38	-6.85%	112,665
Mar 25, 2026	9.98	10.62	9.94	10.07	10.07	0.90%	102,059
Mar 24, 2026	11.84	11.84	9.75	9.98	9.98	-0.89%	60,638
Mar 23, 2026	11.03	11.05	9.95	10.07	10.07	-8.62%	67,542
Mar 20, 2026	11.29	11.85	10.98	11.02	11.02	-2.39%	218,877
Mar 19, 2026	11.64	11.96	11.21	11.29	11.29	-3.42%	49,924
Mar 18, 2026	12.14	12.28	11.60	11.69	11.69	-3.79%	114,279
Mar 17, 2026	12.06	12.53	12.06	12.15	12.15	0.58%	37,946
Mar 16, 2026	12.60	12.94	11.99	12.08	12.08	-5.11%	32,490
Mar 13, 2026	13.11	13.73	12.65	12.73	12.73	-3.63%	35,317
Mar 12, 2026	13.20	13.79	12.90	13.21	13.21	-1.78%	23,203
Mar 11, 2026	13.76	13.82	13.27	13.45	13.45	0.15%	74,644
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