BOM:500186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	157.05	164.75	157.05	162.75	162.75	2.01%	50,308
Jun 18, 2026	158.50	160.80	158.25	159.55	159.55	0.82%	18,595
Jun 17, 2026	160.05	165.95	157.15	158.25	158.25	-1.09%	62,157
Jun 16, 2026	161.75	162.05	150.95	160.00	160.00	-0.74%	155,443
Jun 15, 2026	165.00	170.75	160.80	161.20	161.20	-2.72%	80,504
Jun 12, 2026	161.75	177.85	157.35	165.70	165.70	-1.22%	199,293
Jun 11, 2026	180.95	181.25	163.50	167.75	167.75	-5.94%	133,111
Jun 10, 2026	183.65	184.35	174.10	178.35	178.35	-2.54%	82,429
Jun 9, 2026	180.00	188.50	177.00	183.00	183.00	3.13%	147,410
Jun 8, 2026	176.95	181.60	174.70	177.45	177.45	1.72%	148,106
Jun 5, 2026	167.15	177.90	165.75	174.45	174.45	4.30%	75,287
Jun 4, 2026	170.45	170.90	167.00	167.25	167.25	-1.30%	21,321
Jun 3, 2026	172.75	173.90	168.90	169.45	169.45	-1.20%	27,137
Jun 2, 2026	162.50	172.50	162.50	171.50	171.50	3.91%	65,104
Jun 1, 2026	161.15	165.50	159.25	165.05	165.05	2.42%	49,171
May 29, 2026	169.05	169.05	160.20	161.15	161.15	-5.07%	56,860
May 27, 2026	160.40	170.05	160.40	169.75	169.75	4.72%	65,775
May 26, 2026	167.10	167.10	161.10	162.10	162.10	-1.01%	34,200
May 25, 2026	165.05	168.45	163.25	163.75	163.75	-2.27%	44,146
May 22, 2026	170.10	170.70	166.30	167.55	167.55	-1.87%	27,502
May 21, 2026	163.80	174.15	163.40	170.75	170.75	3.14%	51,713
May 20, 2026	170.50	170.50	164.50	165.55	165.55	-0.99%	7,872
May 19, 2026	171.85	172.35	166.30	167.20	167.20	-3.02%	97,956
May 18, 2026	171.35	175.95	170.20	172.40	172.40	1.89%	160,742
May 15, 2026	162.90	170.00	161.45	169.20	169.20	3.90%	43,155
May 14, 2026	167.65	170.25	162.30	162.85	162.85	-2.86%	34,653
May 13, 2026	165.80	176.80	162.80	167.65	167.65	0.99%	110,992
May 12, 2026	162.55	171.35	162.55	166.00	166.00	0.42%	82,569
May 11, 2026	163.05	170.65	163.05	165.30	165.30	0.55%	59,609
May 8, 2026	164.80	168.90	162.25	164.40	164.40	0.18%	67,517
May 7, 2026	153.40	165.55	153.40	164.10	164.10	6.66%	72,567
May 6, 2026	160.90	161.25	153.40	153.85	153.85	-4.44%	44,514
May 5, 2026	162.20	163.90	158.85	161.00	161.00	-	49,683
May 4, 2026	158.20	162.80	153.90	161.00	161.00	1.35%	49,761
Apr 30, 2026	161.20	163.25	156.90	158.85	158.85	1.08%	57,510
Apr 29, 2026	163.25	163.60	156.50	157.15	157.15	-2.87%	39,483
Apr 28, 2026	155.15	164.00	154.45	161.80	161.80	5.58%	88,237
Apr 27, 2026	152.45	153.80	148.85	153.25	153.25	2.65%	29,522
Apr 24, 2026	156.05	156.05	148.00	149.30	149.30	-3.49%	72,033
Apr 23, 2026	153.90	157.55	153.90	154.70	154.70	0.39%	36,836
Apr 22, 2026	153.90	154.70	151.95	154.10	154.10	1.62%	21,720
Apr 21, 2026	151.80	153.90	151.50	151.65	151.65	-0.66%	17,841
Apr 20, 2026	157.05	157.95	151.00	152.65	152.65	-3.84%	85,326
Apr 17, 2026	158.30	165.80	156.50	158.75	158.75	0.35%	99,957
Apr 16, 2026	159.40	159.50	154.50	158.20	158.20	1.25%	71,240
Apr 15, 2026	157.10	158.00	149.75	156.25	156.25	-1.20%	99,290
Apr 13, 2026	151.50	159.70	149.75	158.15	158.15	2.03%	206,018
Apr 10, 2026	139.90	159.80	139.85	155.00	155.00	9.35%	279,710
Apr 9, 2026	136.20	143.10	133.00	141.75	141.75	6.10%	143,208
Apr 8, 2026	138.95	143.35	132.70	133.60	133.60	-7.38%	188,860