BOM:500186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	152.05	154.05	151.40	151.75	151.75	-1.94%	21,348
Nov 5, 2026	156.00	158.00	153.30	154.75	154.75	-0.74%	21,937
Nov 4, 2026	152.00	156.20	148.40	155.90	155.90	2.94%	13,284
Nov 3, 2026	152.30	154.90	150.55	151.45	151.45	-1.27%	18,618
Nov 2, 2026	152.00	155.00	152.00	153.40	153.40	-0.13%	16,714
Oct 30, 2026	154.00	155.50	144.45	153.60	153.60	-0.16%	42,112
Oct 29, 2026	152.05	154.25	151.80	153.85	153.85	0.42%	8,922
Oct 28, 2026	154.10	156.90	152.75	153.20	153.20	-2.33%	17,530
Oct 27, 2026	161.50	163.20	154.85	156.85	156.85	-2.85%	15,381
Oct 26, 2026	158.35	165.00	157.75	161.45	161.45	0.75%	9,309
Oct 23, 2026	164.25	164.55	159.00	160.25	160.25	-2.73%	40,141
Oct 22, 2026	162.35	166.10	161.35	164.75	164.75	0.70%	18,463
Oct 21, 2026	167.15	167.60	160.65	163.60	163.60	-1.33%	19,661
Oct 19, 2026	171.75	171.75	163.50	165.80	165.80	-0.21%	21,238
Oct 16, 2026	170.50	170.60	165.70	166.15	166.15	-2.38%	18,478
Oct 15, 2026	173.40	174.05	168.55	170.20	170.20	-2.91%	13,797
Oct 14, 2026	173.15	177.90	171.70	175.30	175.30	1.86%	56,870
Oct 13, 2026	169.95	172.50	168.35	172.10	172.10	1.41%	8,255
Oct 12, 2026	169.20	172.70	168.40	169.70	169.70	0.30%	6,943
Oct 9, 2026	169.40	170.30	166.60	169.20	169.20	-0.27%	16,301
Oct 8, 2026	172.00	173.80	167.55	169.65	169.65	-1.39%	21,211
Oct 7, 2026	166.65	173.00	166.40	172.05	172.05	3.40%	53,706
Oct 6, 2026	162.20	167.55	162.20	166.40	166.40	0.88%	43,173
Oct 5, 2026	167.65	170.45	164.15	164.95	164.95	-1.40%	14,782
Oct 1, 2026	171.00	171.00	164.70	167.30	167.30	-2.45%	15,435
Sep 30, 2026	175.95	175.95	171.20	171.50	171.50	-1.35%	6,535
Sep 29, 2026	173.05	177.00	171.55	173.85	173.85	0.46%	44,895
Sep 28, 2026	173.05	177.15	171.40	173.05	173.05	-0.20%	37,018
Sep 25, 2026	171.70	175.35	171.05	173.40	173.40	0.06%	32,138
Sep 24, 2026	174.55	175.40	170.00	173.30	173.30	-0.57%	45,954
Sep 23, 2026	174.45	178.50	172.90	174.30	174.30	-0.20%	23,731
Sep 22, 2026	176.00	178.60	174.30	174.65	174.65	-1.22%	18,359
Sep 21, 2026	181.05	181.75	175.90	176.80	176.80	-1.78%	25,110
Sep 18, 2026	182.40	182.75	178.70	180.00	180.00	-0.69%	38,594
Sep 17, 2026	181.95	184.45	177.35	181.25	181.25	0.81%	38,778
Sep 16, 2026	175.70	182.25	170.20	179.80	179.80	2.16%	63,898
Sep 15, 2026	185.30	187.70	174.35	176.00	176.00	-4.99%	65,963
Sep 11, 2026	188.90	191.95	184.75	185.25	185.25	-1.31%	66,296
Sep 10, 2026	192.85	196.15	187.00	187.70	187.70	-4.06%	55,240
Sep 9, 2026	194.90	201.65	193.00	195.65	195.65	1.16%	153,642
Sep 8, 2026	188.20	195.00	187.25	193.40	193.40	2.36%	91,181
Sep 7, 2026	185.20	194.00	184.30	188.95	188.95	2.00%	178,139
Sep 4, 2026	182.20	187.25	179.40	185.25	185.25	0.43%	167,174
Sep 3, 2026	166.40	191.05	166.40	184.45	184.45	10.98%	1,286,468
Sep 2, 2026	169.95	172.10	165.00	166.20	166.20	-1.60%	50,477
Sep 1, 2026	160.55	175.35	160.55	168.90	168.90	4.16%	148,441
Aug 31, 2026	162.75	166.20	161.30	162.15	162.15	-0.28%	13,313
Aug 28, 2026	163.55	163.95	160.50	162.60	162.60	-0.55%	26,078
Aug 27, 2026	158.85	164.00	158.45	163.50	163.50	3.55%	21,925
Aug 26, 2026	159.45	159.45	157.25	157.90	157.90	-0.38%	8,600