BOM:544053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.04	14.10	13.88	14.04	14.04	0.14%	85,809
Apr 21, 2026	13.97	14.14	13.97	14.02	14.02	0.72%	95,556
Apr 20, 2026	14.30	14.34	13.88	13.92	13.92	-2.32%	109,081
Apr 17, 2026	14.02	14.40	14.02	14.25	14.25	0.99%	246,485
Apr 16, 2026	14.11	14.37	14.00	14.11	14.11	0.14%	149,469
Apr 15, 2026	13.38	14.17	13.38	14.09	14.09	3.83%	395,466
Apr 13, 2026	13.64	13.75	13.09	13.57	13.57	-1.67%	220,610
Apr 10, 2026	13.73	13.90	13.66	13.80	13.80	2.37%	243,760
Apr 9, 2026	13.47	13.98	13.20	13.48	13.48	0.22%	529,295
Apr 8, 2026	13.99	13.99	12.84	13.45	13.45	7.86%	607,572
Apr 7, 2026	12.72	12.87	12.40	12.47	12.47	-1.81%	287,098
Apr 6, 2026	12.47	12.84	12.15	12.70	12.70	1.84%	357,688
Apr 2, 2026	12.15	13.50	11.46	12.47	12.47	3.40%	311,000
Apr 1, 2026	11.30	12.29	11.13	12.06	12.06	11.46%	251,938
Mar 30, 2026	11.18	11.21	10.70	10.82	10.82	-3.48%	608,717
Mar 27, 2026	11.84	12.17	11.15	11.21	11.21	-6.97%	352,824
Mar 25, 2026	12.60	12.75	11.92	12.05	12.05	-2.11%	174,994
Mar 24, 2026	12.53	12.60	12.16	12.31	12.31	1.32%	98,068
Mar 23, 2026	12.72	13.75	12.02	12.15	12.15	-6.83%	104,520
Mar 20, 2026	12.60	13.25	12.60	13.04	13.04	2.52%	149,428
Mar 19, 2026	12.80	13.01	12.57	12.72	12.72	-1.93%	145,151
Mar 18, 2026	12.95	13.16	12.92	12.97	12.97	0.15%	153,090
Mar 17, 2026	12.86	13.11	12.82	12.95	12.95	0.08%	67,981
Mar 16, 2026	13.01	13.14	12.72	12.94	12.94	-1.90%	182,008
Mar 13, 2026	13.26	13.42	13.08	13.19	13.19	-2.51%	105,081
Mar 12, 2026	13.53	13.82	13.39	13.53	13.53	-2.17%	141,215
Mar 11, 2026	14.24	14.44	13.71	13.83	13.83	-2.61%	127,358
Mar 10, 2026	13.64	14.33	13.59	14.20	14.20	4.11%	205,162
Mar 9, 2026	14.00	14.10	13.50	13.64	13.64	-4.75%	130,848
Mar 6, 2026	14.41	14.80	14.16	14.32	14.32	-2.59%	111,426
Mar 5, 2026	14.03	14.84	14.03	14.70	14.70	2.51%	170,184
Mar 4, 2026	14.57	14.92	14.16	14.34	14.34	-4.84%	290,024
Mar 2, 2026	15.19	16.10	14.56	15.07	15.07	-2.33%	351,712
Feb 27, 2026	15.78	15.99	15.15	15.43	15.43	-3.38%	174,058
Feb 26, 2026	15.31	16.12	15.31	15.97	15.97	0.69%	140,226
Feb 25, 2026	16.02	16.32	15.61	15.86	15.86	-0.31%	191,908
Feb 24, 2026	16.00	16.20	15.85	15.91	15.91	-1.61%	86,793
Feb 23, 2026	15.90	16.55	15.90	16.17	16.17	1.63%	363,959
Feb 20, 2026	16.06	16.06	15.80	15.91	15.91	-1.00%	153,888
Feb 19, 2026	15.83	16.71	15.68	16.07	16.07	1.77%	369,758
Feb 18, 2026	16.02	16.16	15.71	15.79	15.79	-1.00%	73,051
Feb 17, 2026	16.04	16.09	15.82	15.95	15.95	-0.68%	83,280
Feb 16, 2026	15.95	16.27	15.75	16.06	16.06	1.71%	315,164
Feb 13, 2026	16.30	17.00	15.66	15.79	15.79	-1.50%	1,737,623
Feb 12, 2026	15.26	16.75	14.58	16.03	16.03	5.46%	1,301,793
Feb 11, 2026	16.51	16.90	14.78	15.20	15.20	-5.59%	2,080,905
Feb 10, 2026	15.67	16.95	15.26	16.10	16.10	3.34%	2,665,901
Feb 9, 2026	13.66	15.80	13.40	15.58	15.58	15.07%	3,702,589
Feb 6, 2026	12.42	14.25	12.13	13.54	13.54	8.93%	295,776
Feb 5, 2026	12.89	12.89	12.30	12.43	12.43	-2.89%	61,694