BOM:590148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.57	14.94	14.37	14.84	14.84	-0.47%	306,697
Apr 1, 2026	14.17	15.09	14.17	14.91	14.91	2.54%	323,301
Mar 30, 2026	14.92	15.74	14.27	14.54	14.54	-1.22%	222,648
Mar 27, 2026	15.02	15.02	14.65	14.72	14.72	-1.93%	51,368
Mar 25, 2026	14.55	15.16	14.55	15.01	15.01	2.39%	106,463
Mar 24, 2026	14.71	14.71	14.31	14.66	14.66	2.59%	87,669
Mar 23, 2026	14.87	14.87	14.23	14.29	14.29	-3.90%	189,585
Mar 20, 2026	15.11	15.11	14.81	14.87	14.87	-0.13%	251,427
Mar 19, 2026	15.14	15.14	14.80	14.89	14.89	-1.97%	58,356
Mar 18, 2026	15.20	15.29	14.85	15.19	15.19	1.81%	66,792
Mar 17, 2026	15.01	15.09	14.83	14.92	14.92	0.27%	62,782
Mar 16, 2026	14.95	14.95	14.59	14.88	14.88	-0.47%	118,162
Mar 13, 2026	15.24	15.35	14.90	14.95	14.95	-2.61%	277,615
Mar 12, 2026	15.20	15.48	15.09	15.35	15.35	-0.32%	92,298
Mar 11, 2026	15.55	15.63	15.36	15.40	15.40	-0.52%	63,042
Mar 10, 2026	15.19	15.50	15.19	15.48	15.48	2.18%	154,342
Mar 9, 2026	15.36	15.36	14.94	15.15	15.15	-2.32%	431,513
Mar 6, 2026	15.38	16.50	15.38	15.51	15.51	-0.19%	16,525
Mar 5, 2026	15.27	15.64	15.26	15.54	15.54	1.24%	115,020
Mar 4, 2026	15.40	15.56	15.22	15.35	15.35	-2.10%	235,223
Mar 2, 2026	15.55	16.05	15.07	15.68	15.68	-1.88%	269,352
Feb 27, 2026	16.05	17.01	15.93	15.98	15.98	-0.87%	123,133
Feb 26, 2026	16.10	16.22	15.89	16.12	16.12	0.19%	567,532
Feb 25, 2026	16.15	16.22	15.92	16.09	16.09	0.12%	107,698
Feb 24, 2026	15.92	16.19	15.92	16.07	16.07	-0.06%	33,458
Feb 23, 2026	16.32	16.32	16.04	16.08	16.08	0.25%	119,446
Feb 20, 2026	15.87	16.12	15.87	16.04	16.04	-	43,825
Feb 19, 2026	16.46	16.46	16.03	16.04	16.04	-1.84%	17,013
Feb 18, 2026	16.29	16.41	16.19	16.34	16.34	0.68%	7,403
Feb 17, 2026	15.95	16.38	15.95	16.23	16.23	1.00%	23,095
Feb 16, 2026	16.01	16.12	15.95	16.07	16.07	-0.06%	29,472
Feb 13, 2026	16.13	16.43	16.02	16.08	16.08	-1.65%	72,358
Feb 12, 2026	16.33	16.39	16.28	16.35	16.35	-0.61%	19,852
Feb 11, 2026	16.28	16.49	16.28	16.45	16.45	0.12%	28,545
Feb 10, 2026	16.20	16.50	16.20	16.43	16.43	0.37%	30,883
Feb 9, 2026	15.87	16.38	15.87	16.37	16.37	2.83%	62,990
Feb 6, 2026	16.16	19.38	15.74	15.92	15.92	-0.87%	1,182,500
Feb 5, 2026	16.06	16.10	15.90	16.06	16.06	-0.62%	8,244
Feb 4, 2026	16.00	16.18	16.00	16.16	16.16	1.13%	32,728
Feb 3, 2026	15.80	16.53	15.80	15.98	15.98	2.17%	113,629
Feb 2, 2026	15.50	15.79	15.20	15.64	15.64	0.06%	89,547
Feb 1, 2026	15.65	15.98	14.97	15.63	15.63	-1.33%	128,204
Jan 30, 2026	15.57	15.86	15.49	15.84	15.84	0.76%	30,972
Jan 29, 2026	15.91	15.91	15.55	15.72	15.72	-0.06%	40,292
Jan 28, 2026	15.60	15.83	15.51	15.73	15.73	1.88%	52,035
Jan 27, 2026	15.29	15.58	15.27	15.44	15.44	0.26%	249,104
Jan 23, 2026	15.66	15.83	15.37	15.40	15.40	-1.97%	93,760
Jan 22, 2026	15.75	15.82	15.57	15.71	15.71	1.03%	39,708
Jan 21, 2026	15.52	15.68	15.36	15.55	15.55	-0.83%	156,218
Jan 20, 2026	16.45	16.45	15.62	15.68	15.68	-2.55%	57,593