The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India · Delayed Price · Currency is INR 137.45
-2.85 (-2.03%)
At close: Dec 4, 2025
BOM:500020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.30 | 137.50 | 133.00 | 133.50 | 133.50 | -2.87% | 24,603 |
| Dec 4, 2025 | 138.60 | 141.60 | 137.00 | 137.45 | 137.45 | -2.03% | 17,141 |
| Dec 3, 2025 | 141.10 | 141.80 | 138.90 | 140.30 | 140.30 | -0.57% | 14,428 |
| Dec 2, 2025 | 141.55 | 141.55 | 140.00 | 141.10 | 141.10 | -0.32% | 19,312 |
| Dec 1, 2025 | 142.50 | 145.15 | 141.15 | 141.55 | 141.55 | -1.67% | 26,492 |
| Nov 28, 2025 | 145.15 | 146.05 | 143.40 | 143.95 | 143.95 | -0.86% | 11,322 |
| Nov 27, 2025 | 146.00 | 148.30 | 144.60 | 145.20 | 145.20 | -0.51% | 18,013 |
| Nov 26, 2025 | 144.20 | 146.70 | 143.90 | 145.95 | 145.95 | 1.85% | 24,448 |
| Nov 25, 2025 | 142.55 | 145.85 | 141.65 | 143.30 | 143.30 | 0.49% | 35,709 |
| Nov 24, 2025 | 144.05 | 146.00 | 141.25 | 142.60 | 142.60 | -2.23% | 37,787 |
| Nov 21, 2025 | 149.50 | 149.50 | 145.50 | 145.85 | 145.85 | -2.54% | 11,687 |
| Nov 20, 2025 | 152.85 | 153.00 | 148.35 | 149.65 | 149.65 | -1.64% | 31,060 |
| Nov 19, 2025 | 150.65 | 152.75 | 150.25 | 152.15 | 152.15 | 0.66% | 23,095 |
| Nov 18, 2025 | 150.55 | 153.45 | 150.55 | 151.15 | 151.15 | -0.69% | 32,991 |
| Nov 17, 2025 | 156.00 | 156.55 | 151.55 | 152.20 | 152.20 | -2.06% | 52,294 |
| Nov 14, 2025 | 153.50 | 156.00 | 153.50 | 155.40 | 155.40 | -0.03% | 16,574 |
| Nov 13, 2025 | 157.10 | 159.75 | 155.05 | 155.45 | 155.45 | -0.96% | 20,822 |
| Nov 12, 2025 | 155.00 | 159.60 | 155.00 | 156.95 | 156.95 | 1.88% | 34,283 |
| Nov 11, 2025 | 154.15 | 155.35 | 152.65 | 154.05 | 154.05 | -1.03% | 33,680 |
| Nov 10, 2025 | 156.25 | 157.80 | 155.10 | 155.65 | 155.65 | -0.38% | 12,724 |
| Nov 7, 2025 | 153.00 | 157.75 | 152.65 | 156.25 | 156.25 | -2.50% | 58,457 |
| Nov 6, 2025 | 161.10 | 163.05 | 158.35 | 160.25 | 160.25 | -0.84% | 36,021 |
| Nov 4, 2025 | 165.95 | 165.95 | 161.00 | 161.60 | 161.60 | -1.91% | 20,541 |
| Nov 3, 2025 | 164.10 | 166.60 | 164.10 | 164.75 | 164.75 | 0.40% | 21,467 |
| Oct 31, 2025 | 165.15 | 167.45 | 163.50 | 164.10 | 164.10 | -1.71% | 44,131 |
| Oct 30, 2025 | 170.05 | 170.05 | 166.50 | 166.95 | 166.95 | -0.86% | 27,641 |
| Oct 29, 2025 | 167.05 | 171.75 | 167.05 | 168.40 | 168.40 | 0.45% | 53,494 |
| Oct 28, 2025 | 170.10 | 170.25 | 167.15 | 167.65 | 167.65 | -0.74% | 29,351 |
| Oct 27, 2025 | 174.10 | 174.10 | 168.00 | 168.90 | 168.90 | -2.06% | 46,797 |
| Oct 24, 2025 | 174.10 | 174.20 | 171.45 | 172.45 | 172.45 | -0.95% | 15,050 |
| Oct 23, 2025 | 176.00 | 178.05 | 173.50 | 174.10 | 174.10 | -0.20% | 39,043 |
| Oct 21, 2025 | 174.55 | 176.05 | 174.10 | 174.45 | 174.45 | -0.03% | 10,821 |
| Oct 20, 2025 | 173.15 | 176.15 | 172.70 | 174.50 | 174.50 | 1.07% | 24,678 |
| Oct 17, 2025 | 172.25 | 175.90 | 170.85 | 172.65 | 172.65 | 0.23% | 49,219 |
| Oct 16, 2025 | 172.15 | 175.50 | 171.60 | 172.25 | 172.25 | 0.12% | 25,179 |
| Oct 15, 2025 | 170.30 | 172.60 | 170.30 | 172.05 | 172.05 | 1.50% | 22,656 |
| Oct 14, 2025 | 172.15 | 173.30 | 168.60 | 169.50 | 169.50 | -1.54% | 31,748 |
| Oct 13, 2025 | 174.00 | 174.00 | 171.75 | 172.15 | 172.15 | -1.94% | 16,865 |
| Oct 10, 2025 | 170.10 | 176.45 | 170.10 | 175.55 | 175.55 | 2.48% | 62,061 |
| Oct 9, 2025 | 172.00 | 173.10 | 169.50 | 171.30 | 171.30 | -0.35% | 61,426 |
| Oct 8, 2025 | 173.55 | 175.35 | 171.50 | 171.90 | 171.90 | -0.95% | 50,708 |
| Oct 7, 2025 | 178.70 | 178.70 | 173.10 | 173.55 | 173.55 | -2.25% | 36,559 |
| Oct 6, 2025 | 176.05 | 180.55 | 176.05 | 177.55 | 177.55 | 0.17% | 49,460 |
| Oct 3, 2025 | 169.60 | 178.35 | 169.60 | 177.25 | 177.25 | 3.87% | 98,166 |
| Oct 1, 2025 | 166.35 | 171.80 | 165.50 | 170.65 | 170.65 | 3.27% | 71,976 |
| Sep 30, 2025 | 167.75 | 167.85 | 163.00 | 165.25 | 165.25 | -0.21% | 35,988 |
| Sep 29, 2025 | 169.05 | 170.55 | 164.10 | 165.60 | 165.60 | -1.81% | 114,002 |
| Sep 26, 2025 | 170.30 | 172.55 | 167.55 | 168.65 | 168.65 | -2.37% | 45,859 |
| Sep 25, 2025 | 175.75 | 178.65 | 172.25 | 172.75 | 172.75 | -1.73% | 75,061 |
| Sep 24, 2025 | 180.75 | 180.90 | 174.60 | 175.80 | 175.80 | -2.87% | 85,022 |