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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	143.26	146.05	146.05	147	143.26	481,327
November 25, 2025	142.01	143.2	143.2	146	141.6	638,684
November 24, 2025	146.08	141.99	141.99	146.48	141.1	463,048
November 21, 2025	149.4	145.83	145.83	149.4	145.6	536,892
November 19, 2025	151.5	152.19	152.19	152.73	150	397,211
November 18, 2025	152.24	151.1	151.1	153.6	150.9	823,061
November 17, 2025	156.74	152.15	152.15	156.74	151.25	656,860
November 14, 2025	156	155.22	155.22	156	154	300,209
November 13, 2025	157.6	155.59	155.59	159.5	154.81	531,440
November 12, 2025	154.9	156.95	156.95	159.8	154.21	576,352
November 11, 2025	155.35	154.09	154.09	155.43	152.61	374,069
November 10, 2025	156.49	155.54	155.54	157.9	155	436,558
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

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