BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.38	19.38	18.10	18.17	18.17	-4.82%	1,612,239
Jan 22, 2026	18.86	19.28	18.77	19.09	19.09	3.58%	944,083
Jan 21, 2026	19.14	19.33	18.28	18.43	18.43	-3.36%	2,091,012
Jan 20, 2026	19.94	20.08	19.00	19.07	19.07	-5.03%	2,140,219
Jan 19, 2026	20.47	20.65	19.76	20.08	20.08	-2.90%	1,453,932
Jan 16, 2026	20.28	21.31	20.22	20.68	20.68	2.78%	4,106,949
Jan 14, 2026	19.66	20.30	19.43	20.12	20.12	2.29%	1,864,635
Jan 13, 2026	19.46	19.99	18.70	19.67	19.67	5.13%	4,471,078
Jan 12, 2026	18.67	18.98	17.85	18.71	18.71	2.75%	1,858,197
Jan 9, 2026	18.63	18.85	18.10	18.21	18.21	-2.41%	1,124,442
Jan 8, 2026	19.13	19.26	18.50	18.66	18.66	-2.46%	1,487,265
Jan 7, 2026	19.18	19.38	19.00	19.13	19.13	-0.21%	901,234
Jan 6, 2026	19.84	19.84	19.07	19.17	19.17	-3.13%	828,969
Jan 5, 2026	19.46	20.10	19.32	19.79	19.79	1.85%	2,203,642
Jan 2, 2026	19.14	19.50	18.89	19.43	19.43	2.05%	1,441,735
Jan 1, 2026	19.07	19.35	18.83	19.04	19.04	0.53%	1,385,793
Dec 31, 2025	18.07	19.49	18.03	18.94	18.94	4.76%	6,555,179
Dec 30, 2025	18.37	18.37	17.87	18.08	18.08	-1.74%	1,342,152
Dec 29, 2025	18.66	19.00	18.28	18.40	18.40	-1.34%	1,307,716
Dec 26, 2025	18.70	19.30	18.48	18.65	18.65	0.21%	3,225,503
Dec 24, 2025	19.59	19.89	18.50	18.61	18.61	-5.05%	4,067,387
Dec 23, 2025	20.47	20.47	19.43	19.60	19.60	-1.36%	1,349,565
Dec 22, 2025	19.24	20.71	18.76	19.87	19.87	7.23%	5,474,735
Dec 19, 2025	18.20	18.64	18.02	18.53	18.53	2.89%	1,769,053
Dec 18, 2025	17.59	18.40	17.06	18.01	18.01	4.28%	3,824,725
Dec 17, 2025	17.99	18.70	17.17	17.27	17.27	-2.98%	3,846,332
Dec 16, 2025	17.71	18.29	16.93	17.80	17.80	0.45%	2,851,402
Dec 15, 2025	17.92	17.92	17.55	17.72	17.72	-1.28%	2,542,032
Dec 12, 2025	19.06	19.06	17.53	17.95	17.95	-4.98%	4,440,632
Dec 11, 2025	18.24	19.10	17.90	18.89	18.89	3.56%	2,702,911
Dec 10, 2025	18.94	18.94	18.11	18.24	18.24	-1.88%	1,970,651
Dec 9, 2025	18.01	18.99	17.75	18.59	18.59	0.92%	5,693,219
Dec 8, 2025	19.77	19.80	17.77	18.42	18.42	-7.58%	5,864,278
Dec 5, 2025	20.00	20.94	19.59	19.93	19.93	-23.32%	7,376,043
Dec 4, 2025	26.40	27.44	25.55	25.99	21.87	-1.74%	6,071,230
Dec 3, 2025	26.47	26.81	25.05	26.45	22.26	-0.49%	6,834,478
Dec 2, 2025	24.58	27.46	24.03	26.58	22.37	10.52%	22,097,170
Dec 1, 2025	24.18	26.29	23.90	24.05	20.24	0.67%	2,809,674
Nov 28, 2025	24.08	24.29	23.76	23.89	20.10	-0.79%	888,426
Nov 27, 2025	24.44	24.44	23.50	24.08	20.26	0.71%	1,690,718
Nov 26, 2025	23.75	24.40	23.65	23.91	20.12	1.74%	1,304,635
Nov 25, 2025	23.42	23.88	23.26	23.50	19.77	0.43%	701,176
Nov 24, 2025	24.11	24.20	23.17	23.40	19.69	-2.70%	1,111,738
Nov 21, 2025	24.29	24.50	24.00	24.05	20.24	-1.52%	985,311
Nov 20, 2025	24.80	25.04	24.33	24.42	20.55	-1.41%	967,029
Nov 19, 2025	25.16	25.35	24.75	24.77	20.84	-1.51%	883,293
Nov 18, 2025	25.64	25.68	25.02	25.15	21.16	-1.80%	809,640
Nov 17, 2025	25.86	26.30	25.55	25.61	21.55	-0.12%	726,848
Nov 14, 2025	25.47	25.89	25.47	25.64	21.58	0.51%	826,901
Nov 13, 2025	26.14	26.26	25.45	25.51	21.47	-1.77%	577,158