The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India · Delayed Price · Currency is INR 111.50
-3.33 (-2.90%)
Aug 19, 2026, 3:29 PM IST
NSE:BOMDYEING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 114.50 | 115.10 | 111.00 | 111.57 | 111.57 | -2.84% | 518,025 |
| Aug 18, 2026 | 113.90 | 116.80 | 113.90 | 114.83 | 114.83 | 0.83% | 509,320 |
| Aug 17, 2026 | 114.20 | 114.75 | 113.17 | 113.89 | 113.89 | -0.45% | 268,309 |
| Aug 14, 2026 | 116.20 | 116.45 | 114.00 | 114.40 | 114.40 | -1.02% | 278,685 |
| Aug 13, 2026 | 116.40 | 116.79 | 115.16 | 115.58 | 115.58 | -0.56% | 668,973 |
| Aug 12, 2026 | 117.00 | 117.30 | 115.70 | 116.23 | 116.23 | 0.10% | 373,580 |
| Aug 11, 2026 | 117.10 | 119.16 | 115.97 | 116.11 | 116.11 | -3.20% | 700,124 |
| Aug 10, 2026 | 121.21 | 121.31 | 118.80 | 119.95 | 119.95 | -0.23% | 400,846 |
| Aug 7, 2026 | 120.49 | 122.65 | 119.12 | 120.23 | 120.23 | -0.21% | 492,747 |
| Aug 6, 2026 | 120.15 | 125.48 | 119.70 | 120.48 | 120.48 | 0.37% | 1,709,754 |
| Aug 5, 2026 | 122.20 | 123.44 | 119.03 | 120.04 | 120.04 | -1.57% | 521,387 |
| Aug 4, 2026 | 121.99 | 123.49 | 121.50 | 121.96 | 121.96 | 0.03% | 257,728 |
| Aug 3, 2026 | 122.30 | 122.99 | 121.60 | 121.92 | 121.92 | 0.32% | 200,678 |
| Jul 31, 2026 | 119.70 | 122.40 | 119.34 | 121.53 | 121.53 | 2.16% | 321,905 |
| Jul 30, 2026 | 121.03 | 121.43 | 119.11 | 119.36 | 118.96 | -1.38% | 239,596 |
| Jul 29, 2026 | 120.70 | 121.99 | 120.70 | 121.03 | 120.62 | 0.51% | 227,352 |
| Jul 28, 2026 | 122.09 | 122.50 | 120.00 | 120.42 | 120.02 | -1.36% | 209,170 |
| Jul 27, 2026 | 122.10 | 123.60 | 121.70 | 122.08 | 121.67 | 0.30% | 261,611 |
| Jul 24, 2026 | 119.10 | 121.90 | 117.90 | 121.71 | 121.30 | 1.09% | 339,888 |
| Jul 23, 2026 | 120.70 | 125.70 | 120.00 | 120.40 | 120.00 | -0.02% | 641,983 |
| Jul 22, 2026 | 123.38 | 123.53 | 120.00 | 120.42 | 120.02 | -2.39% | 322,395 |
| Jul 21, 2026 | 123.23 | 123.99 | 122.24 | 123.37 | 122.96 | 0.11% | 361,443 |
| Jul 20, 2026 | 125.00 | 127.75 | 122.00 | 123.23 | 122.82 | -1.86% | 914,617 |
| Jul 17, 2026 | 125.99 | 126.60 | 123.20 | 125.56 | 125.14 | 0.19% | 439,716 |
| Jul 16, 2026 | 124.99 | 126.52 | 124.24 | 125.32 | 124.90 | 0.30% | 306,406 |
| Jul 15, 2026 | 125.75 | 127.00 | 124.28 | 124.94 | 124.52 | -0.05% | 281,451 |
| Jul 14, 2026 | 127.50 | 128.68 | 124.59 | 125.00 | 124.58 | -3.20% | 387,286 |
| Jul 13, 2026 | 126.65 | 130.00 | 125.38 | 129.13 | 128.70 | 1.07% | 443,166 |
| Jul 10, 2026 | 126.40 | 129.10 | 126.40 | 127.76 | 127.33 | 1.33% | 338,874 |
| Jul 9, 2026 | 124.10 | 127.40 | 124.10 | 126.08 | 125.66 | 1.75% | 374,107 |
| Jul 8, 2026 | 125.10 | 130.29 | 122.30 | 123.91 | 123.49 | -1.55% | 789,637 |
| Jul 7, 2026 | 127.50 | 128.49 | 125.35 | 125.86 | 125.44 | -1.05% | 374,205 |
| Jul 6, 2026 | 130.00 | 130.63 | 126.64 | 127.20 | 126.77 | -2.15% | 519,051 |
| Jul 3, 2026 | 133.30 | 134.01 | 129.55 | 130.00 | 129.56 | -1.56% | 621,273 |
| Jul 2, 2026 | 132.00 | 133.57 | 130.72 | 132.06 | 131.62 | 0.22% | 424,342 |
| Jul 1, 2026 | 133.18 | 133.94 | 131.22 | 131.77 | 131.33 | -0.71% | 458,742 |
| Jun 30, 2026 | 129.50 | 133.39 | 129.35 | 132.71 | 132.27 | 2.70% | 649,777 |
| Jun 29, 2026 | 131.37 | 131.90 | 128.62 | 129.22 | 128.79 | -1.64% | 526,112 |
| Jun 25, 2026 | 136.44 | 136.50 | 130.70 | 131.37 | 130.93 | -2.95% | 754,530 |
| Jun 24, 2026 | 134.48 | 137.70 | 132.80 | 135.36 | 134.91 | 0.71% | 714,072 |
| Jun 23, 2026 | 138.49 | 138.49 | 133.25 | 134.40 | 133.95 | -2.66% | 788,525 |
| Jun 22, 2026 | 136.50 | 141.00 | 136.50 | 138.07 | 137.61 | 2.27% | 1,947,904 |
| Jun 19, 2026 | 132.50 | 135.81 | 131.71 | 135.00 | 134.55 | 1.17% | 832,491 |
| Jun 18, 2026 | 134.70 | 136.20 | 132.11 | 133.44 | 132.99 | -0.35% | 1,035,856 |
| Jun 17, 2026 | 133.06 | 136.10 | 132.36 | 133.91 | 133.46 | 0.64% | 1,126,570 |
| Jun 16, 2026 | 132.00 | 136.65 | 131.12 | 133.06 | 132.61 | 1.24% | 1,677,980 |
| Jun 15, 2026 | 129.05 | 134.39 | 128.79 | 131.43 | 130.99 | 3.37% | 2,299,358 |
| Jun 12, 2026 | 124.00 | 127.66 | 124.00 | 127.15 | 126.72 | 3.93% | 695,762 |
| Jun 11, 2026 | 124.10 | 124.50 | 121.53 | 122.34 | 121.93 | -2.01% | 515,053 |
| Jun 10, 2026 | 128.19 | 128.95 | 123.94 | 124.85 | 124.43 | -2.61% | 566,257 |