Skip to main content
logo
The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India flag India · Delayed Price · Currency is INR
107.34
+0.64 (0.60%)
Sep 30, 2026, 10:09 AM IST

NSE:BOMDYEING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026106.75107.84106.75107.36-0.62%43,337
Sep 29, 2026108.00108.00105.01106.70106.70-0.64%351,757
Sep 28, 2026109.70109.70107.00107.39107.39-2.22%244,074
Sep 25, 2026109.50110.87108.31109.83109.830.18%277,583
Sep 24, 2026111.04111.97109.00109.63109.63-1.69%395,572
Sep 23, 2026109.99113.72109.71111.52111.521.77%471,331
Sep 22, 2026110.50111.60108.85109.58109.58-0.40%411,668
Sep 21, 2026110.81111.30109.30110.02110.02-1.15%324,885
Sep 18, 2026108.00112.90108.00111.30111.303.49%1,069,497
Sep 17, 2026107.10108.00106.82107.55107.550.36%290,843
Sep 16, 2026107.99108.10105.01107.16107.16-0.39%514,540
Sep 15, 2026111.80112.10107.00107.58107.58-3.32%754,544
Sep 11, 2026111.90111.90109.80111.27111.27-1.10%447,712
Sep 10, 2026112.52114.18111.65112.51112.51-0.31%326,804
Sep 9, 2026113.90113.90112.60112.86112.86-1.23%293,411
Sep 8, 2026112.00116.89111.05114.27114.271.84%1,292,100
Sep 7, 2026113.05113.66112.00112.21112.21-1.11%233,902
Sep 4, 2026113.19115.25113.05113.47113.470.25%381,464
Sep 3, 2026114.07115.80112.54113.19113.19-0.59%512,234
Sep 2, 2026112.70115.50111.47113.86113.860.33%568,186
Sep 1, 2026114.25115.50111.86113.49113.49-0.67%570,890
Aug 31, 2026118.35118.35113.36114.25114.25-3.51%679,107
Aug 28, 2026116.69119.75115.15118.40118.401.24%1,343,633
Aug 27, 2026111.40121.90111.36116.95116.955.15%12,306,360
Aug 26, 2026110.70111.66110.31111.22111.220.87%177,963
Aug 25, 2026110.70111.66109.21110.26110.26-0.26%416,247
Aug 24, 2026112.00112.79110.30110.55110.55-0.99%421,031
Aug 21, 2026113.20113.20111.19111.65111.65-0.84%364,198
Aug 20, 2026113.24113.45112.20112.60112.600.92%340,942
Aug 19, 2026114.50115.10111.00111.57111.57-2.84%518,025
Aug 18, 2026113.90116.80113.90114.83114.830.83%509,320
Aug 17, 2026114.20114.75113.17113.89113.89-0.45%268,309
Aug 14, 2026116.20116.45114.00114.40114.40-1.02%278,685
Aug 13, 2026116.40116.79115.16115.58115.58-0.56%668,973
Aug 12, 2026117.00117.30115.70116.23116.230.10%373,580
Aug 11, 2026117.10119.16115.97116.11116.11-3.20%700,124
Aug 10, 2026121.21121.31118.80119.95119.95-0.23%400,846
Aug 7, 2026120.49122.65119.12120.23120.23-0.21%492,747
Aug 6, 2026120.15125.48119.70120.48120.480.37%1,709,754
Aug 5, 2026122.20123.44119.03120.04120.04-1.57%521,387
Aug 4, 2026121.99123.49121.50121.96121.960.03%257,728
Aug 3, 2026122.30122.99121.60121.92121.920.32%200,678
Jul 31, 2026119.70122.40119.34121.53121.532.16%321,905
Jul 30, 2026121.03121.43119.11119.36118.96-1.38%239,596
Jul 29, 2026120.70121.99120.70121.03120.620.51%227,352
Jul 28, 2026122.09122.50120.00120.42120.02-1.36%209,170
Jul 27, 2026122.10123.60121.70122.08121.670.30%261,611
Jul 24, 2026119.10121.90117.90121.71121.301.09%339,888
Jul 23, 2026120.70125.70120.00120.40120.00-0.02%641,983
Jul 22, 2026123.38123.53120.00120.42120.02-2.39%322,395