The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India · Delayed Price · Currency is INR 167.41
+2.57 (1.56%)
Aug 13, 2025, 2:30 PM IST
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 165.40 | 168.49 | 165.40 | 165.55 | 165.55 | 0.43% | 359,592 |
| 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 |
| Jun 23, 2025 | 145.00 | 148.75 | 145.00 | 147.39 | 146.34 | 0.48% | 651,192 |
| Jun 20, 2025 | 145.50 | 147.95 | 144.55 | 146.69 | 145.65 | 0.51% | 672,450 |
| Jun 19, 2025 | 151.75 | 152.85 | 145.05 | 145.95 | 144.91 | -3.67% | 871,031 |
| Jun 18, 2025 | 151.70 | 154.03 | 150.01 | 151.51 | 150.43 | 0.30% | 570,426 |
| Jun 17, 2025 | 154.39 | 155.89 | 150.31 | 151.06 | 149.99 | -2.14% | 565,231 |
| Jun 16, 2025 | 153.04 | 155.97 | 149.80 | 154.36 | 153.26 | 1.09% | 1,015,844 |
| Jun 13, 2025 | 151.00 | 154.50 | 150.25 | 152.70 | 151.61 | -1.78% | 1,042,070 |
| Jun 12, 2025 | 162.50 | 162.59 | 154.53 | 155.47 | 154.37 | -3.89% | 1,670,760 |
| Jun 11, 2025 | 154.00 | 164.50 | 153.71 | 161.77 | 160.62 | 5.32% | 5,473,267 |
| Jun 10, 2025 | 156.00 | 156.50 | 153.22 | 153.60 | 152.51 | -1.08% | 547,345 |
| Jun 9, 2025 | 154.25 | 156.96 | 153.54 | 155.27 | 154.17 | 1.42% | 778,539 |
| Jun 6, 2025 | 154.00 | 154.34 | 152.48 | 153.10 | 152.01 | -0.90% | 695,682 |
| Jun 5, 2025 | 155.50 | 157.99 | 153.65 | 154.49 | 153.39 | -0.28% | 1,457,142 |