The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India · Delayed Price · Currency is INR 108.75
+0.10 (0.09%)
At close: Mar 12, 2026
BOM:500020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 108.65 | 111.00 | 105.75 | 108.75 | 108.75 | 0.09% | 72,154 |
| Mar 11, 2026 | 106.90 | 111.80 | 106.90 | 108.65 | 108.65 | 1.64% | 83,667 |
| Mar 10, 2026 | 104.35 | 107.40 | 103.00 | 106.90 | 106.90 | 4.70% | 46,049 |
| Mar 9, 2026 | 104.00 | 104.70 | 101.40 | 102.10 | 102.10 | -4.62% | 55,725 |
| Mar 6, 2026 | 109.90 | 110.10 | 106.10 | 107.05 | 107.05 | -2.55% | 35,841 |
| Mar 5, 2026 | 111.95 | 111.95 | 107.65 | 109.85 | 109.85 | 1.67% | 16,660 |
| Mar 4, 2026 | 110.75 | 112.80 | 106.60 | 108.05 | 108.05 | -4.84% | 93,792 |
| Mar 2, 2026 | 108.45 | 115.85 | 108.30 | 113.55 | 113.55 | 0.22% | 69,678 |
| Feb 27, 2026 | 114.60 | 114.75 | 112.65 | 113.30 | 113.30 | -1.18% | 10,905 |
| Feb 26, 2026 | 113.40 | 115.15 | 113.40 | 114.65 | 114.65 | 1.19% | 16,577 |
| Feb 25, 2026 | 113.35 | 115.65 | 112.95 | 113.30 | 113.30 | -1.31% | 15,538 |
| Feb 24, 2026 | 116.00 | 116.00 | 113.85 | 114.80 | 114.80 | -1.59% | 14,406 |
| Feb 23, 2026 | 116.50 | 118.80 | 115.45 | 116.65 | 116.65 | 1.21% | 26,618 |
| Feb 20, 2026 | 115.40 | 116.95 | 115.05 | 115.25 | 115.25 | -1.16% | 19,971 |
| Feb 19, 2026 | 118.45 | 120.95 | 116.00 | 116.60 | 116.60 | -2.95% | 20,702 |
| Feb 18, 2026 | 120.90 | 121.50 | 119.55 | 120.15 | 120.15 | 0.46% | 20,698 |
| Feb 17, 2026 | 116.80 | 121.05 | 116.45 | 119.60 | 119.60 | 2.40% | 38,710 |
| Feb 16, 2026 | 117.05 | 117.30 | 115.35 | 116.80 | 116.80 | -0.21% | 40,333 |
| Feb 13, 2026 | 119.50 | 120.65 | 116.30 | 117.05 | 117.05 | -2.05% | 36,837 |
| Feb 12, 2026 | 119.00 | 121.50 | 117.50 | 119.50 | 119.50 | -2.92% | 51,732 |
| Feb 11, 2026 | 123.05 | 124.55 | 122.35 | 123.10 | 123.10 | -1.24% | 21,627 |
| Feb 10, 2026 | 126.20 | 127.20 | 124.15 | 124.65 | 124.65 | -1.35% | 26,637 |
| Feb 9, 2026 | 122.05 | 127.30 | 121.00 | 126.35 | 126.35 | 5.51% | 64,214 |
| Feb 6, 2026 | 120.65 | 120.65 | 117.65 | 119.75 | 119.75 | -1.32% | 39,002 |
| Feb 5, 2026 | 126.95 | 126.95 | 120.95 | 121.35 | 121.35 | -4.11% | 80,167 |
| Feb 4, 2026 | 118.85 | 127.75 | 118.85 | 126.55 | 126.55 | 6.03% | 128,860 |
| Feb 3, 2026 | 119.60 | 121.00 | 116.70 | 119.35 | 119.35 | 6.47% | 107,453 |
| Feb 2, 2026 | 112.55 | 112.90 | 108.45 | 112.10 | 112.10 | -0.40% | 37,602 |
| Feb 1, 2026 | 117.80 | 117.80 | 111.75 | 112.55 | 112.55 | -2.39% | 29,178 |
| Jan 30, 2026 | 113.05 | 116.50 | 113.00 | 115.30 | 115.30 | 1.10% | 599,793 |
| Jan 29, 2026 | 115.00 | 116.40 | 112.10 | 114.05 | 114.05 | -0.83% | 448,623 |
| Jan 28, 2026 | 116.50 | 119.35 | 113.50 | 115.00 | 115.00 | -1.25% | 103,430 |
| Jan 27, 2026 | 111.15 | 117.30 | 108.80 | 116.45 | 116.45 | 4.58% | 80,767 |
| Jan 23, 2026 | 114.80 | 115.60 | 110.70 | 111.35 | 111.35 | -3.01% | 27,282 |
| Jan 22, 2026 | 116.05 | 120.65 | 113.50 | 114.80 | 114.80 | -0.17% | 84,519 |
| Jan 21, 2026 | 117.00 | 118.60 | 113.60 | 115.00 | 115.00 | -1.63% | 694,877 |
| Jan 20, 2026 | 122.05 | 122.05 | 116.40 | 116.90 | 116.90 | -4.69% | 37,637 |
| Jan 19, 2026 | 123.25 | 127.65 | 121.90 | 122.65 | 122.65 | -0.53% | 39,766 |
| Jan 16, 2026 | 123.10 | 124.75 | 123.00 | 123.30 | 123.30 | -0.56% | 17,874 |
| Jan 14, 2026 | 121.85 | 124.30 | 121.10 | 124.00 | 124.00 | 1.72% | 10,902 |
| Jan 13, 2026 | 120.10 | 124.30 | 120.10 | 121.90 | 121.90 | 0.87% | 41,354 |
| Jan 12, 2026 | 123.70 | 124.45 | 118.55 | 120.85 | 120.85 | -2.26% | 34,765 |
| Jan 9, 2026 | 124.25 | 125.50 | 121.45 | 123.65 | 123.65 | -0.48% | 33,001 |
| Jan 8, 2026 | 127.50 | 129.80 | 123.70 | 124.25 | 124.25 | -2.59% | 40,484 |
| Jan 7, 2026 | 126.95 | 128.00 | 126.20 | 127.55 | 127.55 | 0.43% | 17,093 |
| Jan 6, 2026 | 130.00 | 130.00 | 126.20 | 127.00 | 127.00 | -1.40% | 41,596 |
| Jan 5, 2026 | 130.05 | 130.80 | 128.30 | 128.80 | 128.80 | -0.92% | 23,608 |
| Jan 2, 2026 | 132.40 | 132.55 | 128.60 | 130.00 | 130.00 | -1.78% | 117,389 |
| Jan 1, 2026 | 133.30 | 133.85 | 132.00 | 132.35 | 132.35 | -0.68% | 10,324 |
| Dec 31, 2025 | 131.50 | 134.00 | 131.05 | 133.25 | 133.25 | 1.37% | 29,594 |