The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India · Delayed Price · Currency is INR 180.93
-1.05 (-0.58%)
Sep 23, 2025, 3:30 PM IST
NSE:BOMDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 182.25 | 183.35 | 177.88 | 180.93 | 180.93 | -0.58% | 862,637 |
| Sep 22, 2025 | 184.00 | 186.90 | 180.56 | 181.98 | 181.98 | -1.54% | 814,019 |
| Sep 19, 2025 | 185.35 | 189.00 | 184.21 | 184.82 | 184.82 | -0.16% | 1,650,418 |
| Sep 18, 2025 | 185.31 | 186.30 | 182.50 | 185.12 | 185.12 | 0.67% | 969,119 |
| Sep 17, 2025 | 185.48 | 188.60 | 182.21 | 183.88 | 183.88 | -0.60% | 1,706,942 |
| Sep 16, 2025 | 184.57 | 191.00 | 184.40 | 184.99 | 184.99 | -0.13% | 1,951,402 |
| Sep 15, 2025 | 183.51 | 189.30 | 181.76 | 185.23 | 185.23 | 0.87% | 1,727,649 |
| Sep 12, 2025 | 189.49 | 189.65 | 183.12 | 183.63 | 183.63 | -2.77% | 1,273,354 |
| Sep 11, 2025 | 191.00 | 195.45 | 186.51 | 188.86 | 188.86 | 0.34% | 5,689,709 |
| Sep 10, 2025 | 176.50 | 191.10 | 176.21 | 188.22 | 188.22 | 7.10% | 5,229,564 |
| Sep 9, 2025 | 178.15 | 178.59 | 174.92 | 175.75 | 175.75 | -1.15% | 547,469 |
| Sep 8, 2025 | 177.70 | 182.33 | 175.65 | 177.79 | 177.79 | 0.32% | 1,272,883 |
| Sep 5, 2025 | 175.85 | 178.20 | 174.37 | 177.23 | 177.23 | 0.34% | 662,998 |
| Sep 4, 2025 | 183.00 | 183.95 | 175.60 | 176.63 | 176.63 | -2.58% | 1,266,078 |
| Sep 3, 2025 | 173.00 | 182.20 | 172.61 | 181.31 | 181.31 | 4.81% | 2,397,805 |
| Sep 2, 2025 | 173.00 | 175.70 | 171.80 | 172.99 | 172.99 | 0.55% | 786,354 |
| Sep 1, 2025 | 170.00 | 173.92 | 169.26 | 172.05 | 172.05 | 1.22% | 619,585 |
| Aug 29, 2025 | 173.35 | 175.66 | 168.55 | 169.97 | 169.97 | -1.92% | 886,037 |
| Aug 28, 2025 | 173.55 | 176.40 | 171.39 | 173.30 | 173.30 | -0.17% | 1,067,447 |
| Aug 26, 2025 | 180.89 | 181.00 | 172.60 | 173.60 | 173.60 | -4.23% | 1,376,603 |
| Aug 25, 2025 | 179.50 | 184.00 | 177.93 | 181.26 | 181.26 | 1.73% | 2,781,648 |
| Aug 22, 2025 | 173.98 | 181.90 | 172.01 | 178.18 | 178.18 | 2.48% | 4,886,354 |
| Aug 21, 2025 | 168.09 | 175.58 | 168.00 | 173.86 | 173.86 | 3.72% | 3,261,692 |
| Aug 20, 2025 | 168.29 | 170.00 | 166.74 | 167.62 | 167.62 | -0.41% | 773,132 |
| Aug 19, 2025 | 168.30 | 169.80 | 167.40 | 168.31 | 168.31 | 0.32% | 612,830 |
| Aug 18, 2025 | 169.00 | 170.80 | 165.27 | 167.78 | 167.78 | 0.74% | 1,449,291 |
| Aug 14, 2025 | 168.00 | 172.39 | 165.35 | 166.55 | 166.55 | -1.83% | 1,436,191 |
| Aug 13, 2025 | 165.40 | 170.50 | 163.81 | 169.66 | 169.66 | 2.92% | 1,157,215 |
| Aug 12, 2025 | 163.40 | 166.65 | 162.42 | 164.84 | 164.84 | 0.89% | 804,237 |
| Aug 11, 2025 | 158.17 | 164.20 | 157.57 | 163.38 | 163.38 | 2.39% | 1,223,037 |
| Aug 8, 2025 | 164.13 | 165.10 | 158.00 | 159.56 | 159.56 | -2.78% | 1,805,672 |
| Aug 7, 2025 | 164.00 | 165.50 | 159.00 | 164.13 | 164.13 | -1.14% | 1,413,129 |
| Aug 6, 2025 | 168.50 | 169.46 | 163.33 | 166.02 | 166.02 | -1.69% | 1,054,338 |
| Aug 5, 2025 | 172.49 | 173.40 | 168.40 | 168.87 | 167.67 | -1.83% | 819,984 |
| Aug 4, 2025 | 164.80 | 172.75 | 163.35 | 172.02 | 170.80 | 4.62% | 2,213,973 |
| Aug 1, 2025 | 170.50 | 170.84 | 163.02 | 164.42 | 163.25 | -3.72% | 1,508,722 |
| Jul 31, 2025 | 169.10 | 173.97 | 167.40 | 170.78 | 169.57 | -1.00% | 1,522,854 |
| Jul 30, 2025 | 176.50 | 177.40 | 172.00 | 172.51 | 171.28 | -2.01% | 1,508,354 |
| Jul 29, 2025 | 172.90 | 177.96 | 171.06 | 176.05 | 174.80 | 2.08% | 3,337,485 |
| Jul 28, 2025 | 181.45 | 183.34 | 171.50 | 172.47 | 171.24 | -5.19% | 4,307,038 |
| Jul 25, 2025 | 187.20 | 187.50 | 181.00 | 181.91 | 180.62 | -3.32% | 5,934,936 |
| Jul 24, 2025 | 188.20 | 196.75 | 186.00 | 188.16 | 186.82 | -0.02% | 34,583,666 |
| Jul 23, 2025 | 168.00 | 191.00 | 167.10 | 188.19 | 186.85 | 13.96% | 96,378,110 |
| Jul 22, 2025 | 165.90 | 168.14 | 164.43 | 165.13 | 163.96 | -0.07% | 592,393 |
| Jul 21, 2025 | 168.00 | 168.18 | 164.81 | 165.24 | 164.07 | -1.84% | 605,620 |
| Jul 18, 2025 | 171.01 | 171.68 | 166.77 | 168.33 | 167.13 | -1.57% | 782,759 |
| Jul 17, 2025 | 168.50 | 174.24 | 167.06 | 171.01 | 169.79 | 2.22% | 2,168,669 |
| Jul 16, 2025 | 168.80 | 171.00 | 165.67 | 167.30 | 166.11 | -0.92% | 1,153,476 |
| Jul 15, 2025 | 157.90 | 169.98 | 157.85 | 168.86 | 167.66 | 7.29% | 3,037,920 |
| Jul 14, 2025 | 159.47 | 159.47 | 156.46 | 157.38 | 156.26 | -1.56% | 529,388 |