BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.48	18.69	18.00	18.57	18.57	1.81%	852,542
Nov 8, 2026	18.19	18.60	18.12	18.24	18.24	1.11%	482,995
Nov 6, 2026	18.10	18.77	17.86	18.04	18.04	-4.30%	1,037,294
Nov 5, 2026	19.20	19.39	18.74	18.85	18.85	0.69%	1,083,824
Nov 4, 2026	17.52	18.78	17.33	18.72	18.72	6.67%	1,159,090
Nov 3, 2026	17.93	18.05	17.46	17.55	17.55	-0.17%	682,075
Nov 2, 2026	17.12	17.78	17.11	17.58	17.58	2.39%	871,589
Oct 30, 2026	17.67	17.78	17.06	17.17	17.17	-4.02%	613,800
Oct 29, 2026	17.50	18.10	17.33	17.89	17.89	2.17%	549,617
Oct 28, 2026	17.77	17.84	17.30	17.51	17.51	-0.51%	381,251
Oct 27, 2026	17.33	17.92	17.26	17.60	17.60	1.50%	679,790
Oct 26, 2026	17.10	17.69	16.94	17.34	17.34	-0.29%	6,092,680
Oct 23, 2026	17.42	17.45	16.49	17.39	17.39	-0.91%	1,796,307
Oct 22, 2026	18.09	18.18	17.43	17.55	17.55	-2.99%	1,611,453
Oct 21, 2026	19.06	19.14	17.90	18.09	18.09	-5.09%	704,872
Oct 19, 2026	19.51	19.70	18.95	19.06	19.06	-2.01%	602,574
Oct 16, 2026	19.70	19.78	19.37	19.45	19.45	-1.07%	612,469
Oct 15, 2026	19.95	20.17	19.48	19.66	19.66	-2.09%	685,888
Oct 14, 2026	19.64	20.40	19.59	20.08	20.08	1.72%	1,280,833
Oct 13, 2026	19.17	19.85	18.94	19.74	19.74	2.71%	964,512
Oct 12, 2026	19.02	19.73	19.02	19.22	19.22	1.05%	1,050,206
Oct 9, 2026	18.77	19.19	18.38	19.02	19.02	1.39%	805,776
Oct 8, 2026	19.80	19.85	18.71	18.76	18.76	-5.25%	1,119,591
Oct 7, 2026	20.28	20.45	19.71	19.80	19.80	-2.37%	957,793
Oct 6, 2026	20.05	20.55	20.05	20.28	20.28	1.35%	762,838
Oct 5, 2026	20.26	20.58	19.96	20.01	20.01	-1.14%	693,099
Oct 1, 2026	20.37	20.53	19.87	20.24	20.24	-0.83%	813,760
Sep 30, 2026	20.58	21.16	20.36	20.41	20.41	-1.64%	735,536
Sep 29, 2026	20.57	20.97	20.20	20.75	20.75	0.83%	1,057,564
Sep 28, 2026	21.28	21.28	20.50	20.58	20.58	-3.29%	889,120
Sep 25, 2026	21.51	21.63	21.07	21.28	21.28	-1.62%	674,753
Sep 24, 2026	22.09	22.09	21.51	21.63	21.63	-2.39%	583,942
Sep 23, 2026	21.80	22.28	21.65	22.16	22.16	2.26%	746,951
Sep 22, 2026	21.81	22.30	21.61	21.67	21.67	-0.78%	796,935
Sep 21, 2026	21.69	22.23	21.46	21.84	21.84	0.28%	952,467
Sep 18, 2026	21.75	21.87	21.38	21.78	21.78	1.07%	815,715
Sep 17, 2026	21.05	22.30	21.04	21.55	21.55	2.42%	1,166,764
Sep 16, 2026	21.45	21.45	20.65	21.04	21.04	-1.22%	1,509,508
Sep 15, 2026	22.91	22.98	21.20	21.30	21.30	-6.33%	1,589,817
Sep 11, 2026	22.61	22.90	21.98	22.74	22.74	-0.35%	1,565,862
Sep 10, 2026	23.37	23.62	22.65	22.82	22.82	-2.65%	1,413,941
Sep 9, 2026	23.68	23.89	23.20	23.44	23.44	-1.76%	1,470,369
Sep 8, 2026	23.55	24.10	23.07	23.86	23.86	1.40%	1,171,539
Sep 7, 2026	22.92	23.67	22.77	23.53	23.53	2.30%	1,376,347
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%	2,669,760