BOM:500185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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