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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.1	115.41	115.41	116.95	115.1	503,936
February 19, 2026	120.06	116.87	116.87	121	115.35	417,380
February 18, 2026	120	120.06	120.06	121.63	119.55	421,700
February 17, 2026	117	119.83	119.83	121.1	116.2	675,961
February 16, 2026	116.94	116.98	116.98	117.27	115.5	353,397
February 13, 2026	118.5	116.94	116.94	120.85	116.4	791,978
February 12, 2026	119	119.61	119.61	121.37	117.29	962,504
February 11, 2026	124.42	123.05	123.05	124.82	122.25	593,718
February 10, 2026	126	124.82	124.82	127.4	124.2	709,022
February 09, 2026	121.98	126.55	126.55	127.4	120.87	1.31M
February 06, 2026	120.02	119.68	119.68	121.19	117.63	533,526
February 05, 2026	126.75	121.49	121.49	126.75	121.01	870,063
February 04, 2026	119.25	126.75	126.75	127.7	118.7	2.6M
February 03, 2026	120.11	119.27	119.27	124.4	116.54	1.92M
February 02, 2026	112.1	111.84	111.84	113.08	108.29	703,846
February 01, 2026	115.45	112.59	112.59	117.98	111.5	877,026
January 30, 2026	114	115.43	115.43	116.5	112.91	748,085
January 29, 2026	115.1	114.16	114.16	116.28	112.23	789,581
January 28, 2026	116.9	114.96	114.96	119.4	113.5	1.74M
January 27, 2026	111.34	115.81	115.81	117.2	108.55	1.46M
January 23, 2026	114.76	111.22	111.22	115.6	110.32	645,523
January 22, 2026	118.9	114.76	114.76	120.64	113.41	1.43M
January 21, 2026	117.5	115.9	115.9	118.8	113.64	1.94M
January 20, 2026	121.5	116.96	116.96	121.5	116.29	995,991
January 19, 2026	122.9	122.76	122.76	127.48	121.86	502,107
January 16, 2026	124.24	123.3	123.3	124.9	122.81	411,546
January 14, 2026	121.6	124.05	124.05	124.34	121.02	328,340
January 13, 2026	121.01	122.18	122.18	124.5	120.76	515,934
January 12, 2026	124	120.6	120.6	124.5	118.14	760,309
January 09, 2026	124	123.85	123.85	125.7	121.23	559,202
January 08, 2026	127.05	124.15	124.15	129.85	123.56	603,784
January 07, 2026	126.56	127.4	127.4	128	126.01	401,278
January 06, 2026	129	126.82	126.82	129.45	126.16	489,952
January 05, 2026	130.54	128.76	128.76	130.83	128.46	523,945
January 02, 2026	132.1	130.01	130.01	132.84	128.5	1.17M
January 01, 2026	133.7	132.26	132.26	133.95	131.85	244,919
December 31, 2025	131.99	133.29	133.29	134.3	130.72	436,151
December 30, 2025	128.9	131.52	131.52	131.99	128.07	532,338
December 29, 2025	129.72	128.78	128.78	130.72	128.4	365,984
December 26, 2025	131.18	129.72	129.72	132.18	129.36	420,742
December 24, 2025	133.35	131.67	131.67	135.35	131.2	468,048
December 23, 2025	133.19	133.33	133.33	135.5	132.8	549,711
December 22, 2025	132.6	132.88	132.88	133.6	132	385,931
December 19, 2025	129.02	131.36	131.36	132.18	129.02	753,476
December 18, 2025	130.82	129.44	129.44	131.12	128.42	413,160
December 17, 2025	129.71	130.82	130.82	135.99	128.9	1.88M
December 16, 2025	132	129.45	129.45	132.6	129	547,606
December 15, 2025	131.01	133.27	133.27	134.95	130.38	762,953
December 12, 2025	130.05	131.38	131.38	132.25	128.05	1.29M
December 11, 2025	128.35	129.34	129.34	130.88	127.2	913,637
December 10, 2025	131.45	128.9	128.9	134.26	128.22	553,101
December 09, 2025	128	131.24	131.24	132.8	125	889,573
December 08, 2025	133.1	128.41	128.41	134.78	127.25	678,353
December 05, 2025	137.7	133.46	133.46	137.95	132.98	530,477
December 04, 2025	139.98	137.34	137.34	141.49	136.94	630,360
December 03, 2025	141.05	140.51	140.51	141.94	138.66	528,518
December 02, 2025	141.55	140.96	140.96	141.73	140	347,870
December 01, 2025	144.14	141.45	141.45	145.48	141	473,570
November 28, 2025	144.65	143.97	143.97	146.3	143.3	265,417
November 27, 2025	146.79	145.03	145.03	148.4	144.35	346,536

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