BOM:500184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	579.65	581.20	571.05	574.15	574.15	-0.37%	58,298
Nov 8, 2026	570.30	578.00	570.30	576.30	576.30	1.37%	60,567
Nov 6, 2026	564.00	571.40	552.40	568.50	568.50	0.06%	91,658
Nov 5, 2026	575.85	577.00	566.45	568.15	568.15	1.03%	179,776
Nov 4, 2026	530.40	565.00	524.65	562.35	562.35	6.32%	187,079
Nov 3, 2026	525.65	535.05	521.05	528.90	528.90	1.64%	150,391
Nov 2, 2026	511.35	526.95	510.75	520.35	520.35	2.10%	135,023
Oct 30, 2026	535.90	536.15	507.80	509.65	509.65	-4.90%	88,335
Oct 29, 2026	530.00	539.25	528.30	535.90	535.90	0.91%	144,675
Oct 28, 2026	540.00	543.50	528.15	531.05	531.05	-1.95%	191,762
Oct 27, 2026	525.95	544.70	522.25	541.60	541.60	3.80%	224,321
Oct 26, 2026	492.10	524.70	484.85	521.75	521.75	6.03%	472,211
Oct 23, 2026	519.00	521.50	490.40	492.10	492.10	-5.97%	374,198
Oct 22, 2026	539.55	542.00	513.00	523.35	523.35	-3.01%	423,156
Oct 21, 2026	606.00	609.20	534.05	539.60	539.60	-10.93%	403,388
Oct 19, 2026	662.40	664.90	600.00	605.80	605.80	-8.27%	265,392
Oct 16, 2026	663.60	665.95	654.00	660.40	660.40	-0.26%	55,363
Oct 15, 2026	664.25	670.00	656.50	662.15	662.15	-0.32%	97,886
Oct 14, 2026	660.25	666.00	656.00	664.25	664.25	0.67%	45,434
Oct 13, 2026	662.00	664.20	653.55	659.85	659.85	-0.24%	61,014
Oct 12, 2026	663.40	669.70	659.90	661.45	661.45	0.30%	34,569
Oct 9, 2026	661.20	665.40	651.00	659.45	659.45	-0.08%	46,473
Oct 8, 2026	674.25	674.25	657.60	660.00	660.00	-1.92%	45,256
Oct 7, 2026	665.05	676.00	663.80	672.90	672.90	0.63%	87,621
Oct 6, 2026	664.80	670.00	660.60	668.70	668.70	1.35%	32,187
Oct 5, 2026	664.55	672.50	658.10	659.80	659.80	-0.92%	118,797
Oct 1, 2026	675.60	677.75	658.50	665.95	665.95	-1.72%	125,517
Sep 30, 2026	668.00	687.40	668.00	677.60	677.60	1.56%	103,962
Sep 29, 2026	666.00	676.30	663.05	667.20	667.20	-0.43%	98,764
Sep 28, 2026	678.70	678.75	666.80	670.05	670.05	-1.30%	90,372
Sep 25, 2026	675.80	684.85	674.15	678.85	678.85	0.53%	140,369
Sep 24, 2026	663.75	682.50	661.00	675.25	675.25	1.12%	149,994
Sep 23, 2026	679.95	679.95	666.85	667.80	667.80	-0.20%	38,942
Sep 22, 2026	676.95	678.45	667.70	669.15	669.15	-1.06%	71,950
Sep 21, 2026	679.40	692.70	673.50	676.35	676.35	0.31%	143,131
Sep 18, 2026	656.50	678.50	656.00	674.25	674.25	3.16%	269,120
Sep 17, 2026	653.05	661.40	648.15	653.60	653.60	0.09%	100,263
Sep 16, 2026	639.00	657.20	636.65	653.00	653.00	2.57%	221,123
Sep 15, 2026	664.85	667.45	633.00	636.65	636.65	-4.24%	258,103
Sep 11, 2026	661.00	666.05	654.00	664.85	664.85	0.16%	129,824
Sep 10, 2026	666.00	675.00	661.70	663.80	663.80	-0.29%	42,528
Sep 9, 2026	672.70	672.70	660.80	665.70	665.70	-0.76%	124,784
Sep 8, 2026	677.40	680.70	667.05	670.80	670.80	-0.26%	115,252
Sep 7, 2026	665.25	687.00	665.25	672.55	672.55	0.13%	238,560
Sep 4, 2026	671.75	674.75	661.00	671.65	671.65	1.50%	115,667
Sep 3, 2026	661.05	666.15	658.35	661.70	661.70	0.23%	179,928
Sep 2, 2026	674.35	683.80	654.10	660.20	660.20	-3.00%	277,413
Sep 1, 2026	661.00	684.50	650.25	680.60	680.60	3.49%	361,894
Aug 31, 2026	673.50	673.55	654.40	657.65	657.65	-2.27%	241,147
Aug 28, 2026	675.45	683.70	667.90	672.95	672.95	-0.33%	305,730