BOM:500186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	126.95	149.45	124.65	144.25	144.25	14.80%	421,328
Apr 6, 2026	125.40	127.00	121.95	125.65	125.65	1.78%	28,054
Apr 2, 2026	122.05	125.50	119.40	123.45	123.45	0.73%	40,564
Apr 1, 2026	120.35	123.50	120.10	122.55	122.55	3.59%	45,658
Mar 30, 2026	122.30	125.45	117.80	118.30	118.30	-2.31%	137,176
Mar 27, 2026	121.75	125.90	118.80	121.10	121.10	-0.33%	197,109
Mar 25, 2026	128.55	129.35	120.20	121.50	121.50	-3.30%	129,283
Mar 24, 2026	122.35	126.60	121.25	125.65	125.65	3.12%	63,090
Mar 23, 2026	128.60	128.60	121.10	121.85	121.85	-5.25%	107,882
Mar 20, 2026	134.00	134.00	126.50	128.60	128.60	-3.38%	60,211
Mar 19, 2026	133.70	137.40	130.50	133.10	133.10	1.29%	106,387
Mar 18, 2026	121.80	132.30	121.80	131.40	131.40	6.92%	82,509
Mar 17, 2026	129.95	130.80	122.20	122.90	122.90	-2.96%	74,054
Mar 16, 2026	142.75	145.45	117.90	126.65	126.65	-12.47%	168,300
Mar 13, 2026	148.65	149.75	142.00	144.70	144.70	-1.60%	44,124
Mar 12, 2026	151.00	156.65	146.80	147.05	147.05	-0.31%	67,762
Mar 11, 2026	147.35	149.10	142.55	147.50	147.50	0.34%	112,410
Mar 10, 2026	164.90	164.90	145.10	147.00	147.00	-10.96%	200,439
Mar 9, 2026	168.95	173.75	160.35	165.10	165.10	5.33%	548,741