The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India · Delayed Price · Currency is INR 181.31
+8.32 (4.81%)
Sep 3, 2025, 3:30 PM IST
NSE:BOMDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 173.00 | 175.80 | 172.61 | 175.49 | 175.49 | 1.45% | 786,759 |
| Sep 2, 2025 | 173.00 | 175.70 | 171.80 | 172.99 | 172.99 | 0.55% | 786,337 |
| 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 |
| Jul 11, 2025 | 161.90 | 164.14 | 158.50 | 159.88 | 158.74 | -1.91% | 633,482 |
| Jul 10, 2025 | 164.48 | 166.34 | 162.40 | 163.00 | 161.84 | -0.92% | 682,536 |
| Jul 9, 2025 | 165.69 | 166.84 | 163.00 | 164.51 | 163.34 | -0.45% | 537,135 |
| Jul 8, 2025 | 164.64 | 169.00 | 163.32 | 165.25 | 164.08 | 0.62% | 1,224,459 |
| Jul 7, 2025 | 167.56 | 170.50 | 163.40 | 164.23 | 163.06 | -1.99% | 801,661 |
| Jul 4, 2025 | 167.15 | 169.67 | 166.10 | 167.56 | 166.37 | 0.26% | 704,386 |
| Jul 3, 2025 | 168.29 | 169.08 | 166.10 | 167.12 | 165.93 | -0.54% | 882,505 |
| Jul 2, 2025 | 168.99 | 169.49 | 165.11 | 168.02 | 166.83 | -0.34% | 1,278,895 |
| Jul 1, 2025 | 167.85 | 172.80 | 167.00 | 168.60 | 167.40 | 0.90% | 2,684,168 |
| Jun 30, 2025 | 164.00 | 168.00 | 163.70 | 167.10 | 165.91 | 2.67% | 2,572,471 |
| Jun 27, 2025 | 157.98 | 163.88 | 157.29 | 162.75 | 161.59 | 3.56% | 3,396,898 |
| Jun 26, 2025 | 155.15 | 158.25 | 154.40 | 157.16 | 156.04 | 1.22% | 1,104,297 |
| Jun 25, 2025 | 149.95 | 155.88 | 149.51 | 155.27 | 154.17 | 4.30% | 1,267,325 |
| Jun 24, 2025 | 149.11 | 151.56 | 148.30 | 148.87 | 147.81 | 1.00% | 847,903 |