BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.40	16.70	15.95	16.01	16.01	-1.72%	6,687,275
Mar 5, 2026	16.61	16.61	15.90	16.29	16.29	0.18%	1,877,910
Mar 4, 2026	16.21	16.70	16.15	16.26	16.26	-2.81%	1,278,808
Mar 2, 2026	16.93	17.16	16.37	16.73	16.73	-3.80%	1,599,849
Feb 27, 2026	17.82	17.88	17.32	17.39	17.39	-2.36%	616,445
Feb 26, 2026	18.15	18.23	17.49	17.81	17.81	-1.27%	673,707
Feb 25, 2026	18.30	18.46	17.75	18.04	18.04	-0.77%	801,500
Feb 24, 2026	18.50	18.53	17.96	18.18	18.18	-1.84%	743,356
Feb 23, 2026	18.93	18.95	18.41	18.52	18.52	-0.91%	754,087
Feb 20, 2026	18.82	18.88	18.61	18.69	18.69	-0.85%	597,600
Feb 19, 2026	19.15	19.31	18.69	18.85	18.85	-1.46%	778,445
Feb 18, 2026	19.19	19.46	19.00	19.13	19.13	-0.26%	618,716
Feb 17, 2026	19.34	19.49	19.07	19.18	19.18	-1.13%	1,038,620
Feb 16, 2026	20.03	20.03	19.28	19.40	19.40	-2.12%	1,027,628
Feb 13, 2026	20.14	20.40	19.66	19.82	19.82	-1.59%	2,044,228
Feb 12, 2026	19.87	20.35	19.54	20.14	20.14	1.16%	1,209,004
Feb 11, 2026	20.47	20.47	19.81	19.91	19.91	-2.21%	1,018,537
Feb 10, 2026	19.64	20.60	19.64	20.36	20.36	2.47%	1,915,993
Feb 9, 2026	19.19	20.03	19.19	19.87	19.87	4.09%	1,083,716
Feb 6, 2026	19.07	19.18	18.80	19.09	19.09	-0.99%	621,434
Feb 5, 2026	19.79	19.91	19.22	19.28	19.28	-2.82%	919,016
Feb 4, 2026	19.49	20.25	19.36	19.84	19.84	1.02%	1,101,603
Feb 3, 2026	20.07	20.30	19.46	19.64	19.64	2.08%	1,165,920
Feb 2, 2026	19.77	19.77	18.84	19.24	19.24	-0.98%	1,203,335
Feb 1, 2026	20.06	20.50	19.10	19.43	19.43	-2.95%	1,783,106
Jan 30, 2026	19.44	20.90	19.10	20.02	20.02	2.30%	1,625,381
Jan 29, 2026	20.21	20.48	19.48	19.57	19.57	-3.21%	1,073,423
Jan 28, 2026	18.91	20.54	18.90	20.22	20.22	7.73%	1,910,512
Jan 27, 2026	18.72	18.95	17.85	18.77	18.77	3.30%	1,264,695
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