The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India · Delayed Price · Currency is INR 185.20
-0.20 (-0.11%)
At close: Sep 16, 2025
BOM:500020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 183.70 | 186.25 | 182.55 | 184.75 | 184.75 | 0.43% | 115,004 |
| Sep 17, 2025 | 185.25 | 188.65 | 182.45 | 183.95 | 183.95 | -0.67% | 144,156 |
| Sep 16, 2025 | 183.55 | 191.20 | 183.55 | 185.20 | 185.20 | -0.11% | 140,840 |
| Sep 15, 2025 | 184.35 | 189.05 | 181.90 | 185.40 | 185.40 | 1.01% | 91,745 |
| Sep 12, 2025 | 188.25 | 189.50 | 183.05 | 183.55 | 183.55 | -2.75% | 81,646 |
| Sep 11, 2025 | 190.75 | 195.60 | 186.50 | 188.75 | 188.75 | 0.08% | 642,994 |
| Sep 10, 2025 | 176.50 | 191.00 | 176.50 | 188.60 | 188.60 | 7.28% | 456,157 |
| Sep 9, 2025 | 178.90 | 178.90 | 175.00 | 175.80 | 175.80 | -1.21% | 58,601 |
| Sep 8, 2025 | 178.55 | 182.25 | 175.65 | 177.95 | 177.95 | 0.39% | 99,316 |
| Sep 5, 2025 | 175.75 | 178.05 | 174.45 | 177.25 | 177.25 | 0.42% | 46,354 |
| Sep 4, 2025 | 183.45 | 184.00 | 175.50 | 176.50 | 176.50 | -2.59% | 102,618 |
| Sep 3, 2025 | 173.20 | 182.00 | 172.90 | 181.20 | 181.20 | 4.86% | 177,012 |
| Sep 2, 2025 | 175.40 | 175.65 | 171.80 | 172.80 | 172.80 | 0.47% | 40,608 |
| Sep 1, 2025 | 171.45 | 173.80 | 169.30 | 172.00 | 172.00 | 1.27% | 64,335 |
| Aug 29, 2025 | 173.00 | 175.35 | 169.00 | 169.85 | 169.85 | -2.02% | 80,356 |
| Aug 28, 2025 | 172.45 | 176.50 | 171.30 | 173.35 | 173.35 | -0.12% | 75,336 |
| Aug 26, 2025 | 181.30 | 181.30 | 172.60 | 173.55 | 173.55 | -4.14% | 83,465 |
| Aug 25, 2025 | 179.15 | 184.00 | 178.00 | 181.05 | 181.05 | 1.40% | 233,626 |
| Aug 22, 2025 | 173.80 | 181.90 | 172.00 | 178.55 | 178.55 | 2.67% | 513,737 |
| Aug 21, 2025 | 167.80 | 175.50 | 167.80 | 173.90 | 173.90 | 3.79% | 247,835 |
| Aug 20, 2025 | 169.35 | 170.00 | 166.70 | 167.55 | 167.55 | -0.39% | 44,975 |
| Aug 19, 2025 | 166.60 | 169.70 | 166.60 | 168.20 | 168.20 | 0.18% | 60,697 |
| Aug 18, 2025 | 168.05 | 170.75 | 165.45 | 167.90 | 167.90 | 0.66% | 122,806 |
| Aug 14, 2025 | 170.00 | 172.15 | 165.35 | 166.80 | 166.80 | -1.59% | 60,546 |
| Aug 13, 2025 | 167.95 | 170.45 | 163.85 | 169.50 | 169.50 | 2.88% | 104,645 |
| Aug 12, 2025 | 163.30 | 166.60 | 163.00 | 164.75 | 164.75 | 0.89% | 74,946 |
| Aug 11, 2025 | 158.55 | 163.90 | 158.00 | 163.30 | 163.30 | 2.38% | 65,617 |
| Aug 8, 2025 | 167.00 | 167.00 | 158.00 | 159.50 | 159.50 | -2.80% | 99,346 |
| Aug 7, 2025 | 165.00 | 165.35 | 159.05 | 164.10 | 164.10 | -1.11% | 84,279 |
| Aug 6, 2025 | 168.70 | 169.25 | 163.35 | 165.95 | 165.95 | -1.75% | 73,174 |
| Aug 5, 2025 | 172.05 | 173.45 | 168.35 | 168.90 | 167.70 | -1.75% | 48,297 |
| Aug 4, 2025 | 165.15 | 172.50 | 163.45 | 171.90 | 170.68 | 4.56% | 166,352 |
| Aug 1, 2025 | 174.95 | 174.95 | 163.45 | 164.40 | 163.23 | -3.63% | 99,680 |
| Jul 31, 2025 | 169.85 | 173.85 | 167.40 | 170.60 | 169.39 | -1.10% | 110,111 |
| Jul 30, 2025 | 174.05 | 177.35 | 171.95 | 172.50 | 171.27 | -1.96% | 107,237 |
| Jul 29, 2025 | 174.00 | 177.90 | 171.05 | 175.95 | 174.70 | 2.00% | 275,377 |
| Jul 28, 2025 | 183.45 | 183.45 | 171.40 | 172.50 | 171.27 | -5.27% | 517,818 |
| Jul 25, 2025 | 187.85 | 187.85 | 181.00 | 182.10 | 180.81 | -3.37% | 781,196 |
| Jul 24, 2025 | 189.35 | 196.50 | 186.20 | 188.45 | 187.11 | 0.24% | 4,648,551 |
| Jul 23, 2025 | 167.90 | 190.85 | 167.20 | 188.00 | 186.66 | 13.84% | 7,654,875 |
| Jul 22, 2025 | 166.40 | 168.00 | 164.40 | 165.15 | 163.98 | 0.03% | 38,992 |
| Jul 21, 2025 | 168.40 | 168.40 | 164.95 | 165.10 | 163.93 | -1.96% | 45,045 |
| Jul 18, 2025 | 170.60 | 171.50 | 167.00 | 168.40 | 167.20 | -1.46% | 43,318 |
| Jul 17, 2025 | 167.30 | 174.05 | 167.15 | 170.90 | 169.69 | 2.15% | 201,268 |
| Jul 16, 2025 | 169.50 | 170.90 | 165.65 | 167.30 | 166.11 | -0.92% | 62,259 |
| Jul 15, 2025 | 158.85 | 169.80 | 158.70 | 168.85 | 167.65 | 7.27% | 278,289 |
| Jul 14, 2025 | 159.20 | 159.40 | 156.50 | 157.40 | 156.28 | -1.10% | 97,049 |
| Jul 11, 2025 | 161.65 | 164.00 | 158.45 | 159.15 | 158.02 | -2.27% | 77,192 |
| Jul 10, 2025 | 164.60 | 166.25 | 162.15 | 162.85 | 161.69 | -1.06% | 44,312 |
| Jul 9, 2025 | 166.70 | 166.75 | 164.00 | 164.60 | 163.43 | -0.54% | 55,312 |