BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.30	24.64	23.97	24.36	24.36	0.91%	1,778,557
May 6, 2026	23.99	24.34	23.63	24.14	24.14	2.37%	3,046,805
May 5, 2026	22.26	23.76	22.15	23.58	23.58	5.41%	4,480,736
May 4, 2026	22.40	22.57	21.93	22.37	22.37	1.50%	1,835,997
Apr 30, 2026	21.99	22.21	21.35	22.04	22.04	-0.18%	2,926,329
Apr 29, 2026	22.61	22.90	22.00	22.08	22.08	-1.52%	3,157,725
Apr 28, 2026	20.79	22.55	20.61	22.42	22.42	8.10%	6,459,299
Apr 27, 2026	20.40	21.05	20.01	20.74	20.74	3.34%	2,704,285
Apr 24, 2026	20.71	21.20	19.67	20.07	20.07	-2.57%	3,578,545
Apr 23, 2026	20.00	20.75	19.81	20.60	20.60	2.13%	2,516,871
Apr 22, 2026	19.64	20.35	19.57	20.17	20.17	2.86%	2,123,612
Apr 21, 2026	19.34	20.21	19.16	19.61	19.61	1.92%	2,284,160
Apr 20, 2026	19.27	19.64	18.65	19.24	19.24	0.79%	2,472,267
Apr 17, 2026	18.97	19.70	18.90	19.09	19.09	0.95%	2,550,333
Apr 16, 2026	18.81	19.09	18.12	18.91	18.91	2.38%	2,869,472
Apr 15, 2026	17.75	18.70	17.75	18.47	18.47	6.70%	2,916,260
Apr 13, 2026	16.97	17.66	16.74	17.31	17.31	-1.70%	2,904,041
Apr 10, 2026	16.73	17.86	16.72	17.61	17.61	6.53%	3,309,405
Apr 9, 2026	16.79	17.03	16.42	16.53	16.53	-1.37%	1,408,599
Apr 8, 2026	16.29	16.84	16.26	16.76	16.76	7.02%	2,980,428
Apr 7, 2026	15.42	15.95	15.21	15.66	15.66	0.26%	670,534
Apr 6, 2026	15.45	15.75	14.91	15.62	15.62	1.43%	1,339,260
Apr 2, 2026	14.83	15.53	14.44	15.40	15.40	1.92%	1,397,356
Apr 1, 2026	14.45	15.30	14.18	15.11	15.11	10.05%	2,161,187
Mar 30, 2026	14.25	14.70	13.60	13.73	13.73	-5.51%	2,530,367
Mar 27, 2026	14.90	15.00	14.27	14.53	14.53	-3.77%	3,177,362
Mar 25, 2026	14.83	15.44	14.70	15.10	15.10	2.86%	2,059,522
Mar 24, 2026	14.99	14.99	14.24	14.68	14.68	2.87%	2,117,535
Mar 23, 2026	15.28	15.28	14.17	14.27	14.27	-7.64%	1,843,311
Mar 20, 2026	15.40	15.76	15.36	15.45	15.45	1.91%	1,275,296
Mar 19, 2026	15.33	15.74	15.07	15.16	15.16	-3.19%	1,774,413
Mar 18, 2026	15.31	15.86	15.31	15.66	15.66	3.16%	2,643,982
Mar 17, 2026	15.13	15.32	14.83	15.18	15.18	1.47%	2,602,612
Mar 16, 2026	15.48	15.50	14.62	14.96	14.96	-2.48%	1,946,610
Mar 13, 2026	15.85	16.12	15.27	15.34	15.34	-4.78%	1,429,120
Mar 12, 2026	15.92	16.31	15.47	16.11	16.11	0.69%	1,517,509
Mar 11, 2026	16.09	16.51	15.86	16.00	16.00	-0.37%	1,024,717
Mar 10, 2026	16.48	16.48	15.46	16.06	16.06	4.02%	1,098,825
Mar 9, 2026	15.80	15.80	15.15	15.44	15.44	-3.56%	1,167,652
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