Skip to main content
logo
The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India flag India · Delayed Price · Currency is INR
132.97
+1.54 (1.17%)
Jun 16, 2026, 2:15 PM IST

NSE:BOMDYEING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026129.05134.39128.79131.43131.433.37%2,299,358
Jun 12, 2026124.00127.66124.00127.15127.153.93%695,762
Jun 11, 2026124.10124.50121.53122.34122.34-2.01%515,053
Jun 10, 2026128.19128.95123.94124.85124.85-2.61%566,257
Jun 9, 2026126.04128.60125.00128.19128.192.40%917,840
Jun 8, 2026123.04132.44122.01125.19125.191.82%5,298,846
Jun 5, 2026121.99124.30121.50122.95122.951.18%519,006
Jun 4, 2026122.85125.25120.74121.52121.52-1.41%570,972
Jun 3, 2026124.20124.99120.24123.26123.26-1.44%627,359
Jun 2, 2026122.99125.49122.00125.06125.060.35%418,060
Jun 1, 2026128.35130.37123.50124.62124.62-1.83%782,910
May 29, 2026128.60129.70125.24126.94126.94-1.14%665,354
May 27, 2026126.00133.41125.60128.41128.411.95%1,771,840
May 26, 2026126.49128.00125.01125.95125.95-0.20%565,534
May 25, 2026127.50127.90125.26126.20126.200.02%805,752
May 22, 2026121.25127.50120.00126.17126.174.42%1,424,644
May 21, 2026122.20123.90120.25120.83120.83-0.12%640,758
May 20, 2026119.31121.65117.54120.98120.980.10%679,115
May 19, 2026119.25122.79119.25120.86120.861.65%550,031
May 18, 2026120.51121.07117.06118.90118.90-3.19%866,838
May 15, 2026125.00125.90122.18122.82122.82-2.79%680,443
May 14, 2026124.01128.47120.60126.35126.352.22%1,090,870
May 13, 2026120.50125.40118.60123.60123.602.53%978,488
May 12, 2026127.50127.69119.80120.55120.55-5.95%1,072,213
May 11, 2026133.10133.10127.50128.18128.18-5.37%1,450,244
May 8, 2026136.00139.49133.70135.46135.46-0.27%2,152,188
May 7, 2026128.70138.80127.00135.83135.835.95%5,730,574
May 6, 2026125.50129.70123.79128.20128.202.92%1,988,280
May 5, 2026126.40129.25123.37124.56124.56-1.21%3,147,047
May 4, 2026117.00133.70117.00126.08126.0811.52%26,926,540
Apr 30, 2026113.32113.70111.51113.06113.06-1.22%380,858
Apr 29, 2026115.40116.70114.00114.46114.46-0.34%421,717
Apr 28, 2026116.00116.80113.97114.85114.85-0.65%452,644
Apr 27, 2026112.00116.00112.00115.60115.603.72%530,125
Apr 24, 2026114.99115.34110.83111.45111.45-2.79%543,138
Apr 23, 2026116.48117.58114.15114.65114.65-1.14%601,762
Apr 22, 2026113.99116.89113.14115.97115.971.97%968,540
Apr 21, 2026110.70115.80110.70113.73113.732.76%973,199
Apr 20, 2026113.50113.53110.10110.68110.68-2.09%752,155
Apr 17, 2026114.50115.38112.00113.04113.04-0.96%706,220
Apr 16, 2026114.50115.40112.30114.14114.140.48%668,120
Apr 15, 2026109.77114.35109.41113.59113.595.25%1,446,230
Apr 13, 2026105.95108.92104.30107.92107.92-0.59%647,108
Apr 10, 2026107.90110.30107.42108.56108.561.80%959,892
Apr 9, 2026107.12109.24105.10106.64106.64-0.45%685,137
Apr 8, 2026107.00107.80105.01107.12107.124.99%922,666
Apr 7, 2026102.00104.01101.25102.03102.03-0.51%733,838
Apr 6, 2026103.00103.55100.54102.55102.55-0.37%750,101
Apr 2, 202699.30103.9098.00102.93102.930.63%910,947
Apr 1, 202698.10104.4896.08102.29102.2910.33%1,928,826