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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	152.3	156.42	156.42	158	152.3	803,677
November 06, 2025	162.3	159.89	159.89	163	158.32	555,820
November 04, 2025	164.75	161.25	161.25	165.26	160.66	481,615
November 03, 2025	164.2	164.67	164.67	166.3	164.1	488,031
October 31, 2025	166.2	164.17	164.17	167.5	163.5	657,825
October 30, 2025	167.6	166.81	166.81	169.8	166.5	517,458
October 29, 2025	168	168.48	168.48	171.6	167	1.1M
October 28, 2025	169.5	167.44	167.44	170.5	167	700,636
October 27, 2025	173	168.85	168.85	174.1	167.9	831,506
October 24, 2025	173.91	172.45	172.45	173.92	171.4	339,988
October 23, 2025	176	174.32	174.32	178.36	173.6	854,227
October 21, 2025	175	174.71	174.71	176	174.1	202,925
October 20, 2025	173.5	174.76	174.76	176.3	172.56	550,963
October 17, 2025	172	172.81	172.81	176.09	170.51	1.16M
October 16, 2025	172.44	172.41	172.41	175.55	171.6	491,568
October 15, 2025	170.5	172.16	172.16	172.51	170.31	350,792
October 14, 2025	171.9	169.74	169.74	173.41	168.38	630,267
October 13, 2025	172.63	172.14	172.14	174	171.6	486,149
October 10, 2025	171.55	175.37	175.37	176.5	170.97	787,736
October 09, 2025	172.3	171.03	171.03	173.22	169.55	645,083
October 08, 2025	173.55	171.86	171.86	175.39	171.5	516,310
October 07, 2025	177.6	173.55	173.55	177.65	173.05	626,057
October 06, 2025	177.64	177.74	177.74	180.75	176.19	882,296
October 03, 2025	170.8	177.5	177.5	178.5	169.71	1.39M
October 01, 2025	165.65	170.51	170.51	172	165.4	990,362
September 30, 2025	166.24	165.27	165.27	167.81	163	585,194
September 29, 2025	168.9	165.42	165.42	170.76	164	1.35M
September 26, 2025	172.79	168.51	168.51	172.79	167.33	774,185
September 25, 2025	176	172.8	172.8	178.72	172.25	755,876
September 24, 2025	180.5	175.74	175.74	180.97	174.61	874,717
September 23, 2025	182.25	180.93	180.93	183.35	177.88	862,256
September 22, 2025	184	181.98	181.98	186.9	180.56	814,019
September 19, 2025	185.35	184.82	184.82	189	184.21	1.65M
September 18, 2025	185.31	185.12	185.12	186.3	182.5	968,579
September 17, 2025	185.48	183.88	183.88	188.6	182.21	1.71M
September 16, 2025	184.57	184.99	184.99	191	184.4	1.95M
September 15, 2025	183.51	185.23	185.23	189.3	181.76	1.73M
September 12, 2025	189.49	183.63	183.63	189.65	183.12	1.27M
September 11, 2025	191	188.86	188.86	195.45	186.51	5.69M
September 10, 2025	176.5	188.22	188.22	191.1	176.21	5.23M
September 09, 2025	178.15	175.75	175.75	178.59	174.92	547,469
September 08, 2025	177.7	177.79	177.79	182.33	175.65	1.27M
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

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