The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India · Delayed Price · Currency is INR 125.50
+0.30 (0.24%)
At close: Jul 17, 2026
BOM:500020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 125.30 | 126.50 | 123.40 | 125.50 | 125.50 | 0.24% | 23,237 |
| Jul 16, 2026 | 125.15 | 126.40 | 124.15 | 125.20 | 125.20 | 0.24% | 31,406 |
| Jul 15, 2026 | 125.20 | 126.85 | 124.35 | 124.90 | 124.90 | -0.20% | 25,485 |
| Jul 14, 2026 | 128.00 | 128.55 | 124.80 | 125.15 | 125.15 | -2.95% | 46,034 |
| Jul 13, 2026 | 126.00 | 129.80 | 125.90 | 128.95 | 128.95 | 0.90% | 20,633 |
| Jul 10, 2026 | 125.70 | 129.00 | 125.70 | 127.80 | 127.80 | 1.31% | 42,064 |
| Jul 9, 2026 | 125.00 | 127.35 | 124.40 | 126.15 | 126.15 | 2.15% | 38,621 |
| Jul 8, 2026 | 124.50 | 130.00 | 122.75 | 123.50 | 123.50 | -1.91% | 79,578 |
| Jul 7, 2026 | 128.10 | 128.10 | 125.70 | 125.90 | 125.90 | -1.25% | 39,670 |
| Jul 6, 2026 | 130.05 | 130.05 | 127.00 | 127.50 | 127.50 | -1.92% | 53,910 |
| Jul 3, 2026 | 133.10 | 134.00 | 129.45 | 130.00 | 130.00 | -1.44% | 17,132 |
| Jul 2, 2026 | 131.85 | 133.50 | 130.75 | 131.90 | 131.90 | 0.04% | 29,980 |
| Jul 1, 2026 | 134.00 | 134.00 | 131.10 | 131.85 | 131.85 | -0.64% | 33,787 |
| Jun 30, 2026 | 129.00 | 133.40 | 129.00 | 132.70 | 132.70 | 2.79% | 29,371 |
| Jun 29, 2026 | 131.55 | 131.70 | 128.60 | 129.10 | 129.10 | -1.83% | 35,171 |
| Jun 25, 2026 | 136.85 | 136.85 | 130.90 | 131.50 | 131.50 | -2.84% | 40,212 |
| Jun 24, 2026 | 133.60 | 137.50 | 132.90 | 135.35 | 135.35 | 0.56% | 104,988 |
| Jun 23, 2026 | 138.35 | 138.35 | 133.45 | 134.60 | 134.60 | -2.60% | 94,075 |
| Jun 22, 2026 | 134.95 | 140.95 | 134.95 | 138.20 | 138.20 | 2.45% | 129,859 |
| Jun 19, 2026 | 132.00 | 135.70 | 131.95 | 134.90 | 134.90 | 1.20% | 46,137 |
| Jun 18, 2026 | 134.60 | 136.00 | 132.15 | 133.30 | 133.30 | -0.41% | 56,824 |
| Jun 17, 2026 | 134.00 | 136.00 | 132.45 | 133.85 | 133.85 | 0.71% | 81,505 |
| Jun 16, 2026 | 133.45 | 136.65 | 131.20 | 132.90 | 132.90 | 1.10% | 180,090 |
| Jun 15, 2026 | 129.60 | 134.20 | 128.80 | 131.45 | 131.45 | 3.42% | 152,781 |
| Jun 12, 2026 | 123.05 | 127.50 | 123.05 | 127.10 | 127.10 | 3.59% | 54,275 |
| Jun 11, 2026 | 123.00 | 124.45 | 121.50 | 122.70 | 122.70 | -1.76% | 60,024 |
| Jun 10, 2026 | 127.30 | 128.35 | 124.25 | 124.90 | 124.90 | -2.54% | 59,952 |
| Jun 9, 2026 | 126.00 | 128.65 | 125.10 | 128.15 | 128.15 | 2.73% | 58,503 |
| Jun 8, 2026 | 124.45 | 132.35 | 122.10 | 124.75 | 124.75 | 1.59% | 342,720 |
| Jun 5, 2026 | 122.65 | 124.15 | 121.75 | 122.80 | 122.80 | 0.99% | 41,369 |
| Jun 4, 2026 | 122.00 | 125.15 | 121.00 | 121.60 | 121.60 | -1.42% | 32,314 |
| Jun 3, 2026 | 125.20 | 125.20 | 120.30 | 123.35 | 123.35 | -1.24% | 46,265 |
| Jun 2, 2026 | 122.70 | 125.40 | 122.00 | 124.90 | 124.90 | - | 33,362 |
| Jun 1, 2026 | 127.45 | 130.20 | 123.55 | 124.90 | 124.90 | -1.65% | 51,131 |
| May 29, 2026 | 129.40 | 129.50 | 125.50 | 127.00 | 127.00 | -0.90% | 30,754 |
| May 27, 2026 | 125.85 | 133.45 | 125.80 | 128.15 | 128.15 | 1.83% | 90,277 |
| May 26, 2026 | 125.10 | 128.00 | 125.00 | 125.85 | 125.85 | -0.40% | 50,911 |
| May 25, 2026 | 128.60 | 128.60 | 125.45 | 126.35 | 126.35 | 0.20% | 52,369 |
| May 22, 2026 | 120.95 | 127.15 | 119.90 | 126.10 | 126.10 | 4.34% | 94,344 |
| May 21, 2026 | 123.45 | 123.90 | 120.30 | 120.85 | 120.85 | -0.21% | 46,287 |
| May 20, 2026 | 119.95 | 121.75 | 118.25 | 121.10 | 121.10 | 0.25% | 38,997 |
| May 19, 2026 | 119.25 | 122.70 | 119.25 | 120.80 | 120.80 | 1.56% | 34,776 |
| May 18, 2026 | 120.35 | 120.45 | 117.20 | 118.95 | 118.95 | -3.14% | 62,804 |
| May 15, 2026 | 125.95 | 125.95 | 122.20 | 122.80 | 122.80 | -2.92% | 32,937 |
| May 14, 2026 | 125.00 | 128.10 | 120.60 | 126.50 | 126.50 | 2.39% | 50,792 |
| May 13, 2026 | 120.50 | 125.45 | 120.40 | 123.55 | 123.55 | 2.53% | 44,769 |
| May 12, 2026 | 127.65 | 127.65 | 120.00 | 120.50 | 120.50 | -6.04% | 71,827 |
| May 11, 2026 | 133.00 | 133.05 | 127.50 | 128.25 | 128.25 | -5.42% | 111,893 |
| May 8, 2026 | 135.95 | 139.35 | 133.60 | 135.60 | 135.60 | -0.26% | 150,994 |
| May 7, 2026 | 128.20 | 138.95 | 127.10 | 135.95 | 135.95 | 6.00% | 354,040 |