The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India · Delayed Price · Currency is INR 172.69
-1.63 (-0.94%)
Oct 24, 2025, 12:30 PM IST
NSE:BOMDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 173.91 | 173.92 | 171.40 | 172.45 | 172.45 | -1.07% | 338,662 |
| Oct 23, 2025 | 176.00 | 178.36 | 173.60 | 174.32 | 174.32 | -0.22% | 854,227 |
| Oct 21, 2025 | 175.00 | 176.00 | 174.10 | 174.71 | 174.71 | -0.03% | 202,925 |
| Oct 20, 2025 | 173.50 | 176.30 | 172.56 | 174.76 | 174.76 | 1.13% | 550,963 |
| Oct 17, 2025 | 172.00 | 176.09 | 170.51 | 172.81 | 172.81 | 0.23% | 1,155,772 |
| Oct 16, 2025 | 172.44 | 175.55 | 171.60 | 172.41 | 172.41 | 0.15% | 491,568 |
| Oct 15, 2025 | 170.50 | 172.51 | 170.31 | 172.16 | 172.16 | 1.43% | 350,792 |
| Oct 14, 2025 | 171.90 | 173.41 | 168.38 | 169.74 | 169.74 | -1.39% | 630,267 |
| Oct 13, 2025 | 172.63 | 174.00 | 171.60 | 172.14 | 172.14 | -1.84% | 486,149 |
| Oct 10, 2025 | 171.55 | 176.50 | 170.97 | 175.37 | 175.37 | 2.54% | 787,736 |
| Oct 9, 2025 | 172.30 | 173.22 | 169.55 | 171.03 | 171.03 | -0.48% | 645,083 |
| Oct 8, 2025 | 173.55 | 175.39 | 171.50 | 171.86 | 171.86 | -0.97% | 516,310 |
| Oct 7, 2025 | 177.60 | 177.65 | 173.05 | 173.55 | 173.55 | -2.36% | 626,057 |
| Oct 6, 2025 | 177.64 | 180.75 | 176.19 | 177.74 | 177.74 | 0.14% | 882,296 |
| Oct 3, 2025 | 170.80 | 178.50 | 169.71 | 177.50 | 177.50 | 4.10% | 1,386,241 |
| Oct 1, 2025 | 165.65 | 172.00 | 165.40 | 170.51 | 170.51 | 3.17% | 990,362 |
| Sep 30, 2025 | 166.24 | 167.81 | 163.00 | 165.27 | 165.27 | -0.09% | 585,194 |
| Sep 29, 2025 | 168.90 | 170.76 | 164.00 | 165.42 | 165.42 | -1.83% | 1,353,498 |
| Sep 26, 2025 | 172.79 | 172.79 | 167.33 | 168.51 | 168.51 | -2.48% | 774,185 |
| Sep 25, 2025 | 176.00 | 178.72 | 172.25 | 172.80 | 172.80 | -1.67% | 755,876 |
| Sep 24, 2025 | 180.50 | 180.97 | 174.61 | 175.74 | 175.74 | -2.87% | 876,385 |
| Sep 23, 2025 | 182.25 | 183.35 | 177.88 | 180.93 | 180.93 | -0.58% | 862,256 |
| 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 |