BOM:590057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.40	16.45	15.34	15.34	15.34	-4.96%	4,078
Mar 25, 2026	16.90	17.40	16.12	16.14	16.14	-4.78%	32,798
Mar 24, 2026	17.80	17.80	16.94	16.95	16.95	-3.14%	1,002
Mar 23, 2026	18.00	18.00	17.50	17.50	17.50	-2.78%	15
Mar 20, 2026	18.01	18.80	18.00	18.00	18.00	-4.96%	578
Mar 19, 2026	18.94	18.94	17.60	18.94	18.94	4.99%	1,851
Mar 18, 2026	19.20	19.25	18.00	18.04	18.04	-1.90%	97,217
Mar 17, 2026	17.21	18.39	17.21	18.39	18.39	4.97%	26,779
Mar 16, 2026	16.90	17.52	16.10	17.52	17.52	4.97%	6,838
Mar 13, 2026	15.90	16.69	15.12	16.69	16.69	4.97%	17,155
Mar 12, 2026	16.38	16.38	15.90	15.90	15.90	1.73%	51
Mar 11, 2026	16.60	16.60	15.56	15.63	15.63	-4.35%	6,245
Mar 10, 2026	16.98	16.98	15.88	16.34	16.34	-2.10%	4,016
Mar 9, 2026	16.20	17.11	16.00	16.69	16.69	2.27%	1,768
Mar 6, 2026	16.18	16.99	16.18	16.32	16.32	-3.94%	4,845
Mar 5, 2026	16.53	17.45	16.53	16.99	16.99	-	1,580
Mar 4, 2026	16.99	17.00	16.99	16.99	16.99	-2.75%	921
Mar 2, 2026	17.30	18.45	17.28	17.47	17.47	-3.91%	3,191
Feb 27, 2026	17.72	18.49	17.72	18.18	18.18	-2.52%	1,352
Feb 26, 2026	18.80	18.80	18.65	18.65	18.65	0.38%	536
Feb 25, 2026	18.58	18.58	18.58	18.58	18.58	-	1
Feb 24, 2026	18.58	18.58	18.58	18.58	18.58	1.59%	20
Feb 23, 2026	17.03	18.49	17.03	18.29	18.29	2.06%	359
Feb 19, 2026	17.55	17.92	17.50	17.92	17.92	-1.75%	117
Feb 18, 2026	17.30	18.25	17.30	18.24	18.24	0.50%	315
Feb 17, 2026	18.15	18.15	18.15	18.15	18.15	-0.55%	50
Feb 16, 2026	17.57	18.25	17.57	18.25	18.25	-1.30%	11
Feb 13, 2026	18.95	18.95	18.02	18.49	18.49	-2.43%	669
Feb 12, 2026	18.99	19.00	18.48	18.95	18.95	-2.57%	3,063
Feb 11, 2026	19.45	19.45	19.45	19.45	19.45	2.96%	2
Feb 10, 2026	18.99	18.99	18.89	18.89	18.89	0.43%	74
Feb 9, 2026	18.81	18.81	18.81	18.81	18.81	-5.00%	2
Feb 6, 2026	18.99	19.99	18.82	19.80	19.80	-	234
Feb 5, 2026	19.80	19.80	19.80	19.80	19.80	1.59%	6
Feb 4, 2026	18.52	19.49	18.52	19.49	19.49	4.22%	210
Feb 3, 2026	18.70	18.70	18.70	18.70	18.70	1.41%	55
Feb 2, 2026	18.34	18.44	18.34	18.44	18.44	0.55%	1,208
Feb 1, 2026	17.47	18.34	17.47	18.34	18.34	-0.22%	865
Jan 30, 2026	19.30	19.30	18.38	18.38	18.38	-4.96%	360
Jan 29, 2026	19.47	19.90	18.50	19.34	19.34	-0.67%	1,099
Jan 28, 2026	19.47	19.47	19.47	19.47	19.47	-4.98%	37
Jan 27, 2026	20.99	20.99	19.27	20.49	20.49	1.04%	29
Jan 23, 2026	19.70	20.28	19.50	20.28	20.28	-0.34%	635
Jan 22, 2026	20.45	20.49	19.23	20.35	20.35	1.95%	2,110
Jan 21, 2026	19.00	20.59	18.75	19.96	19.96	1.32%	7,633
Jan 20, 2026	19.35	19.95	19.35	19.70	19.70	-3.19%	9
Jan 19, 2026	20.35	20.35	20.35	20.35	20.35	-0.25%	15
Jan 16, 2026	20.14	20.40	20.14	20.40	20.40	-3.73%	61
Jan 14, 2026	21.35	21.35	20.10	21.19	21.19	1.58%	3,912
Jan 13, 2026	19.95	20.95	19.95	20.86	20.86	4.51%	6,150