The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India · Delayed Price · Currency is INR 175.95
+3.45 (2.00%)
At close: Jul 29, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 174.95 | 174.95 | 163.45 | 164.40 | 164.40 | -3.63% | 99,680 |
| Jul 31, 2025 | 169.85 | 173.85 | 167.40 | 170.60 | 170.60 | -1.10% | 110,111 |
| Jul 30, 2025 | 174.05 | 177.35 | 171.95 | 172.50 | 172.50 | -1.96% | 107,237 |
| Jul 29, 2025 | 174.00 | 177.90 | 171.05 | 175.95 | 175.95 | 2.00% | 275,377 |
| Jul 28, 2025 | 183.45 | 183.45 | 171.40 | 172.50 | 172.50 | -5.27% | 517,818 |
| Jul 25, 2025 | 187.85 | 187.85 | 181.00 | 182.10 | 182.10 | -3.37% | 781,196 |
| Jul 24, 2025 | 189.35 | 196.50 | 186.20 | 188.45 | 188.45 | 0.24% | 4,648,551 |
| Jul 23, 2025 | 167.90 | 190.85 | 167.20 | 188.00 | 188.00 | 13.84% | 7,654,875 |
| Jul 22, 2025 | 166.40 | 168.00 | 164.40 | 165.15 | 165.15 | 0.03% | 38,992 |
| Jul 21, 2025 | 168.40 | 168.40 | 164.95 | 165.10 | 165.10 | -1.96% | 45,045 |
| Jul 18, 2025 | 170.60 | 171.50 | 167.00 | 168.40 | 168.40 | -1.46% | 43,318 |
| Jul 17, 2025 | 167.30 | 174.05 | 167.15 | 170.90 | 170.90 | 2.15% | 201,268 |
| Jul 16, 2025 | 169.50 | 170.90 | 165.65 | 167.30 | 167.30 | -0.92% | 62,259 |
| Jul 15, 2025 | 158.85 | 169.80 | 158.70 | 168.85 | 168.85 | 7.27% | 278,289 |
| Jul 14, 2025 | 159.20 | 159.40 | 156.50 | 157.40 | 157.40 | -1.10% | 97,049 |
| Jul 11, 2025 | 161.65 | 164.00 | 158.45 | 159.15 | 159.15 | -2.27% | 77,192 |
| Jul 10, 2025 | 164.60 | 166.25 | 162.15 | 162.85 | 162.85 | -1.06% | 44,312 |
| Jul 9, 2025 | 166.70 | 166.75 | 164.00 | 164.60 | 164.60 | -0.54% | 55,312 |
| Jul 8, 2025 | 165.45 | 169.00 | 163.50 | 165.50 | 165.50 | 0.95% | 61,748 |
| Jul 7, 2025 | 167.35 | 170.70 | 163.50 | 163.95 | 163.95 | -2.12% | 62,922 |
| Jul 4, 2025 | 166.05 | 169.75 | 166.00 | 167.50 | 167.50 | 0.36% | 38,371 |
| Jul 3, 2025 | 168.10 | 168.90 | 166.00 | 166.90 | 166.90 | -0.92% | 131,986 |
| Jul 2, 2025 | 169.85 | 169.85 | 165.20 | 168.45 | 168.45 | 0.09% | 57,895 |
| Jul 1, 2025 | 168.10 | 172.95 | 167.20 | 168.30 | 168.30 | 0.66% | 218,400 |
| Jun 30, 2025 | 164.25 | 168.00 | 164.00 | 167.20 | 167.20 | 2.80% | 130,842 |
| Jun 27, 2025 | 158.60 | 163.90 | 157.30 | 162.65 | 162.65 | 3.57% | 168,548 |
| Jun 26, 2025 | 155.65 | 158.25 | 154.50 | 157.05 | 157.05 | 1.09% | 85,384 |
| Jun 25, 2025 | 149.75 | 155.90 | 149.65 | 155.35 | 155.35 | 4.37% | 97,066 |
| Jun 24, 2025 | 149.00 | 151.85 | 148.25 | 148.85 | 148.85 | 1.02% | 40,380 |
| Jun 23, 2025 | 147.50 | 148.65 | 145.85 | 147.35 | 147.35 | 0.58% | 56,538 |
| Jun 20, 2025 | 145.00 | 147.85 | 144.70 | 146.50 | 146.50 | 0.45% | 56,421 |
| Jun 19, 2025 | 151.50 | 152.60 | 145.10 | 145.85 | 145.85 | -3.73% | 72,441 |
| Jun 18, 2025 | 152.90 | 154.00 | 150.00 | 151.50 | 151.50 | 0.10% | 89,381 |
| Jun 17, 2025 | 154.45 | 155.75 | 150.40 | 151.35 | 151.35 | -1.98% | 75,510 |
| Jun 16, 2025 | 152.90 | 155.60 | 149.65 | 154.40 | 154.40 | 1.01% | 101,941 |
| Jun 13, 2025 | 148.00 | 154.50 | 148.00 | 152.85 | 152.85 | -1.74% | 96,605 |
| Jun 12, 2025 | 161.80 | 162.30 | 154.75 | 155.55 | 155.55 | -3.86% | 153,083 |
| Jun 11, 2025 | 153.80 | 164.55 | 153.80 | 161.80 | 161.80 | 5.30% | 524,556 |
| Jun 10, 2025 | 155.05 | 156.45 | 153.20 | 153.65 | 153.65 | -1.09% | 42,364 |
| Jun 9, 2025 | 155.00 | 156.90 | 153.60 | 155.35 | 155.35 | 1.54% | 79,732 |
| Jun 6, 2025 | 153.90 | 154.05 | 152.55 | 153.00 | 153.00 | -0.94% | 34,329 |
| Jun 5, 2025 | 154.30 | 158.00 | 154.00 | 154.45 | 154.45 | -0.26% | 84,991 |
| Jun 4, 2025 | 154.80 | 156.80 | 150.25 | 154.85 | 154.85 | 1.04% | 130,371 |
| Jun 3, 2025 | 152.25 | 159.05 | 152.25 | 153.25 | 153.25 | 1.09% | 5,715,657 |
| Jun 2, 2025 | 155.40 | 155.60 | 151.00 | 151.60 | 151.60 | -1.81% | 64,718 |
| May 30, 2025 | 152.75 | 155.70 | 149.05 | 154.40 | 154.40 | 1.08% | 166,221 |
| May 29, 2025 | 154.55 | 155.40 | 152.30 | 152.75 | 152.75 | -1.16% | 61,591 |
| May 28, 2025 | 150.45 | 157.10 | 150.45 | 154.55 | 154.55 | 2.11% | 81,715 |
| May 27, 2025 | 151.00 | 152.60 | 149.40 | 151.35 | 151.35 | 0.20% | 92,976 |
| May 26, 2025 | 152.00 | 153.50 | 149.70 | 151.05 | 151.05 | 0.10% | 116,128 |