Skip to main content
logo
The Bombay Dyeing and Manufacturing Company Limited (BOM:500020)
India flag India · Delayed Price · Currency is INR
111.70
-0.90 (-0.80%)
At close: Aug 21, 2026

BOM:500020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026113.00113.30111.25111.70111.70-0.80%25,360
Aug 20, 2026112.95113.40112.30112.60112.600.58%19,472
Aug 19, 2026114.30115.05111.10111.95111.95-2.61%38,170
Aug 18, 2026113.20116.80113.20114.95114.950.92%24,544
Aug 17, 2026114.40114.40113.15113.90113.90-0.44%27,941
Aug 14, 2026115.40116.30114.05114.40114.40-1.12%27,192
Aug 13, 2026116.00116.80115.40115.70115.70-0.47%31,967
Aug 12, 2026116.30117.50115.80116.25116.250.09%30,698
Aug 11, 2026118.75119.10116.00116.15116.15-3.17%81,933
Aug 10, 2026121.90121.90118.75119.95119.95-0.17%27,196
Aug 7, 2026120.00122.80119.65120.15120.15-0.21%38,487
Aug 6, 2026119.55125.25119.55120.40120.400.25%68,481
Aug 5, 2026123.40123.40119.00120.10120.10-1.48%27,499
Aug 4, 2026122.30123.50121.30121.90121.900.04%14,766
Aug 3, 2026122.00122.90121.70121.85121.850.41%21,830
Jul 31, 2026119.75122.30119.35121.35121.352.10%19,771
Jul 30, 2026122.15122.15119.05119.25118.85-1.45%41,588
Jul 29, 2026121.00121.95120.70121.00120.590.37%21,993
Jul 28, 2026122.50122.50120.15120.55120.15-1.31%28,111
Jul 27, 2026123.70123.70121.85122.15121.740.37%20,553
Jul 24, 2026120.75121.90118.00121.70121.291.04%24,458
Jul 23, 2026120.10125.55119.05120.45120.05-47,732
Jul 22, 2026122.55122.95120.10120.45120.05-2.39%36,964
Jul 21, 2026122.55124.20122.25123.40122.990.12%28,036
Jul 20, 2026125.50127.70122.15123.25122.84-1.79%47,432
Jul 17, 2026125.30126.50123.40125.50125.080.24%23,237
Jul 16, 2026125.15126.40124.15125.20124.780.24%31,406
Jul 15, 2026125.20126.85124.35124.90124.48-0.20%25,485
Jul 14, 2026128.00128.55124.80125.15124.73-2.95%46,034
Jul 13, 2026126.00129.80125.90128.95128.520.90%20,633
Jul 10, 2026125.70129.00125.70127.80127.371.31%42,064
Jul 9, 2026125.00127.35124.40126.15125.732.15%38,621
Jul 8, 2026124.50130.00122.75123.50123.09-1.91%79,578
Jul 7, 2026128.10128.10125.70125.90125.48-1.25%39,670
Jul 6, 2026130.05130.05127.00127.50127.07-1.92%53,910
Jul 3, 2026133.10134.00129.45130.00129.56-1.44%17,132
Jul 2, 2026131.85133.50130.75131.90131.460.04%29,980
Jul 1, 2026134.00134.00131.10131.85131.41-0.64%33,787
Jun 30, 2026129.00133.40129.00132.70132.252.79%29,371
Jun 29, 2026131.55131.70128.60129.10128.67-1.83%35,171
Jun 25, 2026136.85136.85130.90131.50131.06-2.84%40,212
Jun 24, 2026133.60137.50132.90135.35134.900.56%104,988
Jun 23, 2026138.35138.35133.45134.60134.15-2.60%94,126
Jun 22, 2026134.95140.95134.95138.20137.742.45%129,859
Jun 19, 2026132.00135.70131.95134.90134.451.20%46,137
Jun 18, 2026134.60136.00132.15133.30132.85-0.41%56,824
Jun 17, 2026134.00136.00132.45133.85133.400.71%81,505
Jun 16, 2026133.45136.65131.20132.90132.451.10%180,090
Jun 15, 2026129.60134.20128.80131.45131.013.42%152,781
Jun 12, 2026123.05127.50123.05127.10126.673.59%54,275