The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India
· Delayed Price · Currency is INR 103.49
+1.59 (1.56%)
Mar 10, 2026, 10:10 AM IST
NSE:BOMDYEING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.51 | 104.30 | 101.49 | 101.90 | 101.90 | -4.73% | 709,154 |
| Mar 6, 2026 | 109.53 | 110.18 | 106.00 | 106.96 | 106.96 | -2.58% | 629,278 |
| Mar 5, 2026 | 109.94 | 111.20 | 107.70 | 109.79 | 109.79 | 1.60% | 583,158 |
| Mar 4, 2026 | 112.10 | 112.50 | 106.42 | 108.06 | 108.06 | -4.74% | 1,018,791 |
| Mar 2, 2026 | 108.60 | 115.98 | 108.33 | 113.44 | 113.44 | 0.18% | 1,029,670 |
| Feb 27, 2026 | 114.16 | 114.76 | 112.61 | 113.24 | 113.24 | -1.21% | 340,980 |
| Feb 26, 2026 | 113.50 | 115.49 | 113.50 | 114.63 | 114.63 | 1.09% | 374,875 |
| Feb 25, 2026 | 114.90 | 115.75 | 112.89 | 113.39 | 113.39 | -1.29% | 473,609 |
| Feb 24, 2026 | 116.13 | 116.82 | 113.71 | 114.87 | 114.87 | -1.57% | 329,955 |
| Feb 23, 2026 | 116.49 | 118.75 | 115.39 | 116.70 | 116.70 | 1.12% | 492,757 |
| Feb 20, 2026 | 116.10 | 116.95 | 115.10 | 115.41 | 115.41 | -1.25% | 503,964 |
| Feb 19, 2026 | 120.06 | 121.00 | 115.35 | 116.87 | 116.87 | -2.66% | 417,380 |
| Feb 18, 2026 | 120.00 | 121.63 | 119.55 | 120.06 | 120.06 | 0.19% | 421,700 |
| Feb 17, 2026 | 117.00 | 121.10 | 116.20 | 119.83 | 119.83 | 2.44% | 675,961 |
| Feb 16, 2026 | 116.94 | 117.27 | 115.50 | 116.98 | 116.98 | 0.03% | 353,307 |
| Feb 13, 2026 | 118.50 | 120.85 | 116.40 | 116.94 | 116.94 | -2.23% | 791,978 |
| Feb 12, 2026 | 119.00 | 121.37 | 117.29 | 119.61 | 119.61 | -2.80% | 962,504 |
| Feb 11, 2026 | 124.42 | 124.82 | 122.25 | 123.05 | 123.05 | -1.42% | 593,718 |
| Feb 10, 2026 | 126.00 | 127.40 | 124.20 | 124.82 | 124.82 | -1.37% | 709,022 |
| Feb 9, 2026 | 121.98 | 127.40 | 120.87 | 126.55 | 126.55 | 5.74% | 1,305,285 |
| Feb 6, 2026 | 120.02 | 121.19 | 117.63 | 119.68 | 119.68 | -1.49% | 533,526 |
| Feb 5, 2026 | 126.75 | 126.75 | 121.01 | 121.49 | 121.49 | -4.15% | 870,063 |
| Feb 4, 2026 | 119.25 | 127.70 | 118.70 | 126.75 | 126.75 | 6.27% | 2,599,083 |
| Feb 3, 2026 | 120.11 | 124.40 | 116.54 | 119.27 | 119.27 | 6.64% | 1,922,996 |
| Feb 2, 2026 | 112.10 | 113.08 | 108.29 | 111.84 | 111.84 | -0.67% | 703,846 |
| Feb 1, 2026 | 115.45 | 117.98 | 111.50 | 112.59 | 112.59 | -2.46% | 877,026 |
| Jan 30, 2026 | 114.00 | 116.50 | 112.91 | 115.43 | 115.43 | 1.11% | 748,085 |
| Jan 29, 2026 | 115.10 | 116.28 | 112.23 | 114.16 | 114.16 | -0.70% | 789,581 |
| Jan 28, 2026 | 116.90 | 119.40 | 113.50 | 114.96 | 114.96 | -0.73% | 1,737,849 |
| Jan 27, 2026 | 111.34 | 117.20 | 108.55 | 115.81 | 115.81 | 4.13% | 1,456,675 |
| Jan 23, 2026 | 114.76 | 115.60 | 110.32 | 111.22 | 111.22 | -3.08% | 645,523 |
| Jan 22, 2026 | 118.90 | 120.64 | 113.41 | 114.76 | 114.76 | -0.98% | 1,434,577 |
| Jan 21, 2026 | 117.50 | 118.80 | 113.64 | 115.90 | 115.90 | -0.91% | 1,936,619 |
| Jan 20, 2026 | 121.50 | 121.50 | 116.29 | 116.96 | 116.96 | -4.72% | 995,991 |
| Jan 19, 2026 | 122.90 | 127.48 | 121.86 | 122.76 | 122.76 | -0.44% | 502,107 |
| Jan 16, 2026 | 124.24 | 124.90 | 122.81 | 123.30 | 123.30 | -0.60% | 411,546 |
| Jan 14, 2026 | 121.60 | 124.34 | 121.02 | 124.05 | 124.05 | 1.53% | 328,267 |
| Jan 13, 2026 | 121.01 | 124.50 | 120.76 | 122.18 | 122.18 | 1.31% | 515,808 |
| Jan 12, 2026 | 124.00 | 124.50 | 118.14 | 120.60 | 120.60 | -2.62% | 760,309 |
| Jan 9, 2026 | 124.00 | 125.70 | 121.23 | 123.85 | 123.85 | -0.24% | 559,202 |
| Jan 8, 2026 | 127.05 | 129.85 | 123.56 | 124.15 | 124.15 | -2.55% | 603,801 |
| Jan 7, 2026 | 126.56 | 128.00 | 126.01 | 127.40 | 127.40 | 0.46% | 401,278 |
| Jan 6, 2026 | 129.00 | 129.45 | 126.16 | 126.82 | 126.82 | -1.51% | 490,252 |
| Jan 5, 2026 | 130.54 | 130.83 | 128.46 | 128.76 | 128.76 | -0.96% | 523,945 |
| Jan 2, 2026 | 132.10 | 132.84 | 128.50 | 130.01 | 130.01 | -1.70% | 1,173,631 |
| Jan 1, 2026 | 133.70 | 133.95 | 131.85 | 132.26 | 132.26 | -0.77% | 245,434 |
| Dec 31, 2025 | 131.99 | 134.30 | 130.72 | 133.29 | 133.29 | 1.35% | 436,151 |
| Dec 30, 2025 | 128.90 | 131.99 | 128.07 | 131.52 | 131.52 | 2.13% | 532,338 |
| Dec 29, 2025 | 129.72 | 130.72 | 128.40 | 128.78 | 128.78 | -0.72% | 365,984 |
| Dec 26, 2025 | 131.18 | 132.18 | 129.36 | 129.72 | 129.72 | -1.48% | 420,735 |
| Dec 24, 2025 | 133.35 | 135.35 | 131.20 | 131.67 | 131.67 | -1.25% | 469,301 |
| Dec 23, 2025 | 133.19 | 135.50 | 132.80 | 133.33 | 133.33 | 0.34% | 549,711 |
| Dec 22, 2025 | 132.60 | 133.60 | 132.00 | 132.88 | 132.88 | 1.16% | 385,931 |
| Dec 19, 2025 | 129.02 | 132.18 | 129.02 | 131.36 | 131.36 | 1.48% | 753,476 |
| Dec 18, 2025 | 130.82 | 131.12 | 128.42 | 129.44 | 129.44 | -1.05% | 413,160 |
| Dec 17, 2025 | 129.71 | 135.99 | 128.90 | 130.82 | 130.82 | 1.06% | 1,876,474 |
| Dec 16, 2025 | 132.00 | 132.60 | 129.00 | 129.45 | 129.45 | -2.87% | 547,799 |
| Dec 15, 2025 | 131.01 | 134.95 | 130.38 | 133.27 | 133.27 | 1.44% | 762,838 |
| Dec 12, 2025 | 130.05 | 132.25 | 128.05 | 131.38 | 131.38 | 1.58% | 1,286,546 |
| Dec 11, 2025 | 128.35 | 130.88 | 127.20 | 129.34 | 129.34 | 0.34% | 913,637 |
| Dec 10, 2025 | 131.45 | 134.26 | 128.22 | 128.90 | 128.90 | -1.78% | 553,111 |
| Dec 9, 2025 | 128.00 | 132.80 | 125.00 | 131.24 | 131.24 | 2.20% | 889,573 |
| Dec 8, 2025 | 133.10 | 134.78 | 127.25 | 128.41 | 128.41 | -3.78% | 678,353 |
| Dec 5, 2025 | 137.70 | 137.95 | 132.98 | 133.46 | 133.46 | -2.83% | 530,477 |
| Dec 4, 2025 | 139.98 | 141.49 | 136.94 | 137.34 | 137.34 | -2.26% | 632,325 |
| Dec 3, 2025 | 141.05 | 141.94 | 138.66 | 140.51 | 140.51 | -0.32% | 528,518 |
| Dec 2, 2025 | 141.55 | 141.73 | 140.00 | 140.96 | 140.96 | -0.35% | 347,870 |
| Dec 1, 2025 | 144.14 | 145.48 | 141.00 | 141.45 | 141.45 | -1.75% | 473,574 |
| Nov 28, 2025 | 144.65 | 146.30 | 143.30 | 143.97 | 143.97 | -0.73% | 265,417 |
| Nov 27, 2025 | 146.79 | 148.40 | 144.35 | 145.03 | 145.03 | -0.70% | 346,536 |
| Nov 26, 2025 | 143.26 | 147.00 | 143.26 | 146.05 | 146.05 | 1.99% | 481,327 |
| Nov 25, 2025 | 142.01 | 146.00 | 141.60 | 143.20 | 143.20 | 0.85% | 638,684 |
| Nov 24, 2025 | 146.08 | 146.48 | 141.10 | 141.99 | 141.99 | -2.63% | 463,048 |
| Nov 21, 2025 | 149.40 | 149.40 | 145.60 | 145.83 | 145.83 | -2.45% | 536,895 |
| Nov 20, 2025 | 152.20 | 152.99 | 148.50 | 149.50 | 149.50 | -1.77% | 737,542 |
| Nov 19, 2025 | 151.50 | 152.73 | 150.00 | 152.19 | 152.19 | 0.72% | 397,163 |
| Nov 18, 2025 | 152.24 | 153.60 | 150.90 | 151.10 | 151.10 | -0.69% | 823,071 |
| Nov 17, 2025 | 156.74 | 156.74 | 151.25 | 152.15 | 152.15 | -1.98% | 656,860 |
| Nov 14, 2025 | 156.00 | 156.00 | 154.00 | 155.22 | 155.22 | -0.24% | 300,209 |
| Nov 13, 2025 | 157.60 | 159.50 | 154.81 | 155.59 | 155.59 | -0.87% | 531,440 |
| Nov 12, 2025 | 154.90 | 159.80 | 154.21 | 156.95 | 156.95 | 1.86% | 576,352 |
| Nov 11, 2025 | 155.35 | 155.43 | 152.61 | 154.09 | 154.09 | -0.93% | 374,210 |
| Nov 10, 2025 | 156.49 | 157.90 | 155.00 | 155.54 | 155.54 | -0.56% | 436,558 |
| Nov 7, 2025 | 152.30 | 158.00 | 152.30 | 156.42 | 156.42 | -2.17% | 803,677 |
| Nov 6, 2025 | 162.30 | 163.00 | 158.32 | 159.89 | 159.89 | -0.98% | 555,828 |
| Nov 4, 2025 | 164.75 | 165.26 | 160.66 | 161.47 | 161.47 | -1.94% | 481,615 |
| Nov 3, 2025 | 164.20 | 166.30 | 164.10 | 164.67 | 164.67 | 0.30% | 488,031 |
| Oct 31, 2025 | 166.20 | 167.50 | 163.50 | 164.17 | 164.17 | -1.58% | 657,825 |
| Oct 30, 2025 | 167.60 | 169.80 | 166.50 | 166.81 | 166.81 | -0.99% | 517,458 |
| Oct 29, 2025 | 168.00 | 171.60 | 167.00 | 168.48 | 168.48 | 0.62% | 1,099,579 |
| Oct 28, 2025 | 169.50 | 170.50 | 167.00 | 167.44 | 167.44 | -0.84% | 700,579 |
| Oct 27, 2025 | 173.00 | 174.10 | 167.90 | 168.85 | 168.85 | -2.09% | 830,957 |
| Oct 24, 2025 | 173.91 | 173.92 | 171.40 | 172.45 | 172.45 | -1.07% | 339,988 |
| Oct 23, 2025 | 176.00 | 178.36 | 173.60 | 174.32 | 174.32 | -0.22% | 854,227 |
| Oct 21, 2025 | 175.00 | 176.00 | 174.10 | 174.71 | 174.71 | -0.03% | 202,925 |
| Oct 20, 2025 | 173.50 | 176.30 | 172.56 | 174.76 | 174.76 | 1.13% | 550,963 |
| Oct 17, 2025 | 172.00 | 176.09 | 170.51 | 172.81 | 172.81 | 0.23% | 1,155,772 |
| Oct 16, 2025 | 172.44 | 175.55 | 171.60 | 172.41 | 172.41 | 0.15% | 491,533 |
| Oct 15, 2025 | 170.50 | 172.51 | 170.31 | 172.16 | 172.16 | 1.43% | 350,702 |
| Oct 14, 2025 | 171.90 | 173.41 | 168.38 | 169.74 | 169.74 | -1.39% | 630,104 |