BOM:544273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.27	10.27	10.12	10.12	10.12	-0.88%	262
Mar 10, 2026	9.99	10.39	9.90	10.21	10.21	2.61%	25,902
Mar 9, 2026	9.76	10.00	9.51	9.95	9.95	-0.40%	8,268
Mar 6, 2026	10.16	10.23	9.81	9.99	9.99	-1.67%	7,895
Mar 5, 2026	10.22	10.32	9.71	10.16	10.16	2.83%	29,983
Mar 4, 2026	9.75	10.32	9.54	9.88	9.88	-1.98%	34,796
Mar 2, 2026	10.42	11.14	10.00	10.08	10.08	-9.60%	160,816
Feb 27, 2026	11.02	11.26	11.02	11.15	11.15	1.36%	4,959
Feb 26, 2026	11.00	11.30	11.00	11.00	11.00	-1.79%	10,018
Feb 25, 2026	11.10	11.39	11.00	11.20	11.20	1.08%	30,074
Feb 24, 2026	11.60	11.93	11.00	11.08	11.08	-5.22%	14,496
Feb 23, 2026	11.51	11.91	11.51	11.69	11.69	0.34%	3,723
Feb 20, 2026	12.03	12.09	11.38	11.65	11.65	-1.52%	11,677
Feb 19, 2026	12.19	12.40	11.51	11.83	11.83	-1.66%	4,060
Feb 18, 2026	12.05	12.64	12.01	12.03	12.03	0.92%	3,703
Feb 17, 2026	12.15	12.51	11.83	11.92	11.92	-1.89%	5,114
Feb 16, 2026	12.36	12.36	11.77	12.15	12.15	0.25%	3,401
Feb 13, 2026	12.40	12.50	12.05	12.12	12.12	-4.57%	4,223
Feb 12, 2026	12.45	13.01	12.40	12.70	12.70	0.87%	4,056
Feb 11, 2026	12.84	12.94	12.29	12.59	12.59	-1.79%	10,252
Feb 10, 2026	12.42	13.00	12.21	12.82	12.82	4.06%	16,880
Feb 9, 2026	12.39	12.42	12.00	12.32	12.32	-	6,095
Feb 6, 2026	11.69	12.44	11.64	12.32	12.32	4.85%	2,488
Feb 5, 2026	11.98	11.98	11.71	11.75	11.75	-0.42%	3,494
Feb 4, 2026	12.61	12.61	11.57	11.80	11.80	-1.17%	20,600
Feb 3, 2026	12.74	12.74	11.80	11.94	11.94	2.40%	5,369
Feb 2, 2026	12.14	12.14	11.55	11.66	11.66	-2.02%	5,280
Feb 1, 2026	12.70	13.27	11.66	11.90	11.90	-4.26%	17,621
Jan 30, 2026	12.30	12.72	12.30	12.43	12.43	-2.51%	1,600
Jan 29, 2026	12.74	12.96	12.21	12.75	12.75	2.08%	55,736
Jan 28, 2026	12.12	12.58	12.12	12.49	12.49	1.71%	8,324
Jan 27, 2026	11.55	12.36	11.55	12.28	12.28	-	14,512
Jan 23, 2026	13.04	13.04	12.05	12.28	12.28	-3.53%	34,208
Jan 22, 2026	13.50	13.50	12.42	12.73	12.73	1.52%	23,919
Jan 21, 2026	12.29	12.57	12.00	12.54	12.54	2.03%	12,961
Jan 20, 2026	12.20	12.74	12.14	12.29	12.29	-1.21%	23,583
Jan 19, 2026	12.86	12.86	11.96	12.44	12.44	2.81%	19,118
Jan 16, 2026	12.26	12.44	11.93	12.10	12.10	0.41%	50,454
Jan 14, 2026	14.25	14.25	11.70	12.05	12.05	-6.81%	190,299
Jan 13, 2026	12.38	13.32	12.30	12.93	12.93	3.69%	200,379
Jan 12, 2026	13.65	13.65	12.21	12.47	12.47	-7.97%	34,600
Jan 9, 2026	13.83	13.91	13.20	13.55	13.55	-2.59%	15,121
Jan 8, 2026	14.11	14.11	13.86	13.91	13.91	0.22%	4,777
Jan 7, 2026	14.26	14.26	13.85	13.88	13.88	-0.72%	4,539
Jan 6, 2026	13.83	14.28	13.83	13.98	13.98	-0.92%	39,785
Jan 5, 2026	14.35	14.35	13.96	14.11	14.11	-0.42%	15,917
Jan 2, 2026	13.81	14.99	13.81	14.17	14.17	1.65%	149,064
Jan 1, 2026	14.28	14.29	13.85	13.94	13.94	-1.48%	30,015
Dec 31, 2025	14.39	14.54	14.04	14.15	14.15	1.22%	32,842
Dec 30, 2025	15.24	15.24	13.70	13.98	13.98	-2.37%	85,305