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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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