BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.95	23.52	22.91	23.00	23.00	-0.61%	930,716
Sep 3, 2026	23.17	23.62	22.81	23.14	23.14	0.22%	986,457
Sep 2, 2026	23.20	23.73	22.92	23.09	23.09	-1.11%	1,310,278
Sep 1, 2026	23.84	24.25	23.19	23.35	23.35	-1.97%	1,616,962
Aug 31, 2026	24.47	24.78	23.71	23.82	23.82	-3.37%	2,350,658
Aug 28, 2026	25.20	25.60	24.51	24.65	24.65	-1.83%	2,655,522
Aug 27, 2026	24.28	26.02	24.16	25.11	25.11	5.28%	6,591,674
Aug 26, 2026	22.66	24.10	22.54	23.85	23.85	5.53%	2,805,046
Aug 25, 2026	22.53	23.15	22.30	22.60	22.60	0.36%	2,590,697
Aug 24, 2026	21.04	22.79	21.00	22.52	22.52	6.98%	4,102,652
Aug 21, 2026	21.22	21.62	20.90	21.05	21.05	-0.80%	1,307,062
Aug 20, 2026	19.96	21.44	19.96	21.22	21.22	6.96%	3,776,381
Aug 19, 2026	20.03	20.22	19.73	19.84	19.84	-1.05%	1,073,891
Aug 18, 2026	20.31	20.55	19.94	20.05	20.05	-1.52%	768,009
Aug 17, 2026	19.87	20.54	19.65	20.36	20.36	2.72%	1,050,670
Aug 14, 2026	19.59	20.10	19.59	19.82	19.82	-1.39%	1,686,402
Aug 13, 2026	20.18	20.45	20.02	20.10	20.10	0.40%	611,907
Aug 12, 2026	20.20	20.23	19.71	20.02	20.02	-0.05%	1,328,404
Aug 11, 2026	20.35	20.35	19.71	20.03	20.03	-0.94%	1,342,431
Aug 10, 2026	20.53	20.71	20.10	20.22	20.22	-1.51%	1,176,793
Aug 7, 2026	20.99	21.48	20.40	20.53	20.53	-4.82%	2,040,193
Aug 6, 2026	21.95	22.06	21.46	21.57	21.57	-1.64%	775,097
Aug 5, 2026	21.96	22.25	21.77	21.93	21.93	0.32%	940,771
Aug 4, 2026	21.91	22.30	21.81	21.86	21.86	0.23%	1,046,221
Aug 3, 2026	21.55	22.00	21.50	21.81	21.81	1.68%	882,063
Jul 31, 2026	21.09	21.79	21.00	21.45	21.45	2.44%	1,142,159
Jul 30, 2026	21.35	21.35	20.87	20.94	20.94	-2.06%	999,419
Jul 29, 2026	21.10	21.46	20.98	21.38	21.38	1.38%	1,693,019
Jul 28, 2026	21.92	21.92	20.95	21.09	21.09	-3.03%	1,238,243
Jul 27, 2026	21.79	22.02	21.57	21.75	21.75	1.40%	949,328
Jul 24, 2026	21.17	21.67	20.94	21.45	21.45	0.14%	1,389,788
Jul 23, 2026	22.85	22.85	21.35	21.42	21.42	-2.95%	1,267,113
Jul 22, 2026	22.76	22.76	22.03	22.07	22.07	-2.65%	1,869,856
Jul 21, 2026	22.74	23.16	22.59	22.67	22.67	-0.26%	973,931
Jul 20, 2026	22.39	22.98	22.11	22.73	22.73	1.52%	1,521,976
Jul 17, 2026	22.88	22.96	22.12	22.39	22.39	-2.53%	1,443,577
Jul 16, 2026	23.30	23.51	22.88	22.97	22.97	-0.95%	802,200
Jul 15, 2026	23.23	23.54	23.06	23.19	23.19	0.69%	789,233
Jul 14, 2026	23.68	23.68	22.99	23.03	23.03	-3.07%	1,156,667
Jul 13, 2026	23.61	24.15	23.31	23.76	23.76	-0.59%	1,160,098
Jul 10, 2026	23.59	24.32	23.54	23.90	23.90	2.09%	861,178
Jul 9, 2026	22.75	23.82	22.74	23.41	23.41	2.63%	1,778,001
Jul 8, 2026	23.67	24.01	22.53	22.81	22.81	-4.40%	1,865,661
Jul 7, 2026	24.67	24.75	23.65	23.86	23.86	-2.93%	1,741,152
Jul 6, 2026	24.87	25.18	24.43	24.58	24.58	-1.13%	1,268,024
Jul 3, 2026	25.76	25.76	24.77	24.86	24.86	-2.66%	1,290,662
Jul 2, 2026	25.80	26.05	25.30	25.54	25.54	-0.66%	1,371,834
Jul 1, 2026	25.70	26.36	25.57	25.71	25.71	0.23%	1,456,222
Jun 30, 2026	25.76	25.99	25.39	25.65	25.65	-0.23%	1,605,316
Jun 29, 2026	26.83	26.83	25.49	25.71	25.71	-3.89%	1,535,267