The Bombay Dyeing and Manufacturing Company Limited - BOMDYEING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	175.85	177.23	177.23	178.2	174.37	662,998
September 04, 2025	183	176.63	176.63	183.95	175.6	1.27M
September 03, 2025	173	181.31	181.31	182.2	172.61	2.4M
September 02, 2025	173	172.99	172.99	175.7	171.8	786,354
September 01, 2025	170	172.05	172.05	173.92	169.26	619,550
August 29, 2025	173.35	169.97	169.97	175.66	168.55	886,037
August 28, 2025	173.55	173.3	173.3	176.4	171.39	1.07M
August 26, 2025	180.89	173.6	173.6	181	172.6	1.37M
August 25, 2025	179.5	181.26	181.26	184	177.93	2.78M
August 22, 2025	173.98	178.18	178.18	181.9	172.01	4.89M
August 21, 2025	168.09	173.86	173.86	175.58	168	3.26M
August 20, 2025	168.29	167.62	167.62	170	166.74	773,132
August 19, 2025	168.3	168.31	168.31	169.8	167.4	612,830
August 18, 2025	169	167.78	167.78	170.8	165.27	1.45M
August 14, 2025	168	166.55	166.55	172.39	165.35	1.44M
August 13, 2025	165.4	169.66	169.66	170.5	163.81	1.16M
August 12, 2025	163.4	164.84	164.84	166.65	162.42	804,237
August 11, 2025	158.17	163.38	163.38	164.2	157.57	1.22M
August 08, 2025	164.13	159.56	159.56	165.1	158	1.81M
August 07, 2025	164	164.13	164.13	165.5	159	1.41M
August 06, 2025	168.5	166.02	166.02	169.46	163.33	1.05M
August 05, 2025	172.49	168.87	167.67	173.4	168.4	819,984
August 04, 2025	164.8	172.02	170.8	172.75	163.35	2.21M
August 01, 2025	170.5	164.42	163.25	170.84	163.02	1.51M
July 31, 2025	169.1	170.78	169.57	173.97	167.4	1.52M
July 30, 2025	176.5	172.51	171.28	177.4	172	1.51M
July 29, 2025	172.9	176.05	174.8	177.96	171.06	3.34M
July 28, 2025	181.45	172.47	172.47	183.34	171.5	4.31M
July 25, 2025	187.2	181.91	181.91	187.5	181	5.93M
July 24, 2025	188.2	188.16	188.16	196.75	186	34.58M
July 23, 2025	168	188.19	188.19	191	167.1	96.38M
July 22, 2025	165.9	165.13	165.13	168.14	164.43	592,393
July 21, 2025	168	165.24	165.24	168.18	164.81	605,620
July 18, 2025	171.01	168.33	168.33	171.68	166.77	782,759
July 17, 2025	168.5	171.01	171.01	174.24	167.06	2.17M
July 16, 2025	168.8	167.3	167.3	171	165.67	1.15M
July 15, 2025	157.9	168.86	168.86	169.98	157.85	3.04M
July 14, 2025	159.47	157.38	157.38	159.47	156.46	529,388
July 11, 2025	161.9	159.88	159.88	164.14	158.5	633,482
July 10, 2025	164.48	163	163	166.34	162.4	682,536
July 09, 2025	165.69	164.51	164.51	166.84	163	537,050
July 08, 2025	164.64	165.25	165.25	169	163.32	1.22M
July 07, 2025	167.56	164.23	164.23	170.5	163.4	801,661
July 04, 2025	167.15	167.56	167.56	169.67	166.1	704,336
July 03, 2025	168.29	167.12	167.12	169.08	166.1	882,505
July 02, 2025	168.99	168.02	168.02	169.49	165.11	1.28M
July 01, 2025	167.85	168.6	168.6	172.8	167	2.68M
June 30, 2025	164	167.1	167.1	168	163.7	2.57M
June 27, 2025	157.98	162.75	162.75	163.88	157.29	3.4M
June 26, 2025	155.15	157.16	157.16	158.25	154.4	1.1M
June 25, 2025	149.95	155.27	155.27	155.88	149.51	1.27M
June 24, 2025	149.11	148.87	148.87	151.56	148.3	847,903
June 23, 2025	145	147.39	147.39	148.75	145	651,192
June 20, 2025	145.5	146.69	146.69	147.95	144.55	672,450
June 19, 2025	151.75	145.95	145.95	152.85	145.05	871,031
June 18, 2025	151.7	151.51	151.51	154.03	150.01	570,426
June 17, 2025	154.39	151.06	151.06	155.89	150.31	565,231
June 16, 2025	153.04	154.36	154.36	155.97	149.8	1.02M
June 13, 2025	151	152.7	152.7	154.5	150.25	1.04M
June 12, 2025	162.5	155.47	155.47	162.59	154.53	1.67M

The Bombay Dyeing and Manufacturing Company Limited (BOMDYEING.NS) NSE