Skip to main content
The Bombay Dyeing and Manufacturing Company Limited (NSE:BOMDYEING)
India flag India · Delayed Price · Currency is INR
114.46
-0.39 (-0.34%)
Apr 29, 2026, 3:30 PM IST

NSE:BOMDYEING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026115.40116.70114.00114.46114.46-0.34%421,717
Apr 28, 2026116.00116.80113.97114.85114.85-0.65%452,644
Apr 27, 2026112.00116.00112.00115.60115.603.72%530,125
Apr 24, 2026114.99115.34110.83111.45111.45-2.79%543,138
Apr 23, 2026116.48117.58114.15114.65114.65-1.14%601,762
Apr 22, 2026113.99116.89113.14115.97115.971.97%968,540
Apr 21, 2026110.70115.80110.70113.73113.732.76%973,199
Apr 20, 2026113.50113.53110.10110.68110.68-2.09%752,155
Apr 17, 2026114.50115.38112.00113.04113.04-0.96%706,220
Apr 16, 2026114.50115.40112.30114.14114.140.48%668,120
Apr 15, 2026109.77114.35109.41113.59113.595.25%1,446,230
Apr 13, 2026105.95108.92104.30107.92107.92-0.59%647,108
Apr 10, 2026107.90110.30107.42108.56108.561.80%959,892
Apr 9, 2026107.12109.24105.10106.64106.64-0.45%685,137
Apr 8, 2026107.00107.80105.01107.12107.124.99%922,666
Apr 7, 2026102.00104.01101.25102.03102.03-0.51%733,838
Apr 6, 2026103.00103.55100.54102.55102.55-0.37%750,101
Apr 2, 202699.30103.9098.00102.93102.930.63%910,947
Apr 1, 202698.10104.4896.08102.29102.2910.33%1,928,826
Mar 30, 202698.0098.4492.0092.7192.71-5.40%1,200,324
Mar 27, 2026101.01101.0296.8598.0098.00-3.46%1,470,366
Mar 25, 2026101.29103.7599.90101.51101.513.44%1,140,629
Mar 24, 202698.0099.5496.2598.1398.132.24%1,161,118
Mar 23, 2026101.20101.9094.6095.9895.98-6.96%1,274,096
Mar 20, 2026102.80105.68102.60103.16103.161.20%668,671
Mar 19, 2026105.10105.70100.12101.94101.94-5.21%839,321
Mar 18, 2026105.40109.00105.40107.54107.542.15%898,933
Mar 17, 2026102.40105.89101.20105.28105.283.02%1,384,066
Mar 16, 2026104.40104.4199.81102.19102.19-2.17%886,081
Mar 13, 2026107.00107.50103.83104.46104.46-3.88%750,859
Mar 12, 2026107.50111.10105.56108.68108.68-0.20%983,985
Mar 11, 2026107.00111.96106.50108.90108.901.83%1,849,190
Mar 10, 2026104.00107.45103.04106.94106.944.95%823,465
Mar 9, 2026103.51104.30101.49101.90101.90-4.73%709,154
Mar 6, 2026109.53110.18106.00106.96106.96-2.58%629,278
Mar 5, 2026109.94111.20107.70109.79109.791.60%583,158
Mar 4, 2026112.10112.50106.42108.06108.06-4.74%1,018,791
Mar 2, 2026108.60115.98108.33113.44113.440.18%1,029,670
Feb 27, 2026114.16114.76112.61113.24113.24-1.21%340,980
Feb 26, 2026113.50115.49113.50114.63114.631.09%374,875
Feb 25, 2026114.90115.75112.89113.39113.39-1.29%473,609
Feb 24, 2026116.13116.82113.71114.87114.87-1.57%329,955
Feb 23, 2026116.49118.75115.39116.70116.701.12%492,757
Feb 20, 2026116.10116.95115.10115.41115.41-1.25%503,964
Feb 19, 2026120.06121.00115.35116.87116.87-2.66%417,380
Feb 18, 2026120.00121.63119.55120.06120.060.19%421,700
Feb 17, 2026117.00121.10116.20119.83119.832.44%675,961
Feb 16, 2026116.94117.27115.50116.98116.980.03%353,307
Feb 13, 2026118.50120.85116.40116.94116.94-2.23%791,978
Feb 12, 2026119.00121.37117.29119.61119.61-2.80%962,504
Feb 11, 2026124.42124.82122.25123.05123.05-1.42%593,718
Feb 10, 2026126.00127.40124.20124.82124.82-1.37%709,022
Feb 9, 2026121.98127.40120.87126.55126.555.74%1,305,285
Feb 6, 2026120.02121.19117.63119.68119.68-1.49%533,526
Feb 5, 2026126.75126.75121.01121.49121.49-4.15%870,063
Feb 4, 2026119.25127.70118.70126.75126.756.27%2,599,083
Feb 3, 2026120.11124.40116.54119.27119.276.64%1,922,996
Feb 2, 2026112.10113.08108.29111.84111.84-0.67%703,846
Feb 1, 2026115.45117.98111.50112.59112.59-2.46%877,026
Jan 30, 2026114.00116.50112.91115.43115.431.11%748,085
Jan 29, 2026115.10116.28112.23114.16114.16-0.70%789,581
Jan 28, 2026116.90119.40113.50114.96114.96-0.73%1,737,849
Jan 27, 2026111.34117.20108.55115.81115.814.13%1,456,675
Jan 23, 2026114.76115.60110.32111.22111.22-3.08%645,523
Jan 22, 2026118.90120.64113.41114.76114.76-0.98%1,434,577
Jan 21, 2026117.50118.80113.64115.90115.90-0.91%1,936,619
Jan 20, 2026121.50121.50116.29116.96116.96-4.72%995,991
Jan 19, 2026122.90127.48121.86122.76122.76-0.44%502,107
Jan 16, 2026124.24124.90122.81123.30123.30-0.60%411,546
Jan 14, 2026121.60124.34121.02124.05124.051.53%328,267
Jan 13, 2026121.01124.50120.76122.18122.181.31%515,808
Jan 12, 2026124.00124.50118.14120.60120.60-2.62%760,309
Jan 9, 2026124.00125.70121.23123.85123.85-0.24%559,202
Jan 8, 2026127.05129.85123.56124.15124.15-2.55%603,801
Jan 7, 2026126.56128.00126.01127.40127.400.46%401,278
Jan 6, 2026129.00129.45126.16126.82126.82-1.51%490,252
Jan 5, 2026130.54130.83128.46128.76128.76-0.96%523,945
Jan 2, 2026132.10132.84128.50130.01130.01-1.70%1,173,631
Jan 1, 2026133.70133.95131.85132.26132.26-0.77%245,434
Dec 31, 2025131.99134.30130.72133.29133.291.35%436,151
Dec 30, 2025128.90131.99128.07131.52131.522.13%532,338
Dec 29, 2025129.72130.72128.40128.78128.78-0.72%365,984
Dec 26, 2025131.18132.18129.36129.72129.72-1.48%420,735
Dec 24, 2025133.35135.35131.20131.67131.67-1.25%469,301
Dec 23, 2025133.19135.50132.80133.33133.330.34%549,711
Dec 22, 2025132.60133.60132.00132.88132.881.16%385,931
Dec 19, 2025129.02132.18129.02131.36131.361.48%753,476
Dec 18, 2025130.82131.12128.42129.44129.44-1.05%413,160
Dec 17, 2025129.71135.99128.90130.82130.821.06%1,876,474
Dec 16, 2025132.00132.60129.00129.45129.45-2.87%547,799
Dec 15, 2025131.01134.95130.38133.27133.271.44%762,838
Dec 12, 2025130.05132.25128.05131.38131.381.58%1,286,546
Dec 11, 2025128.35130.88127.20129.34129.340.34%913,637
Dec 10, 2025131.45134.26128.22128.90128.90-1.78%553,111
Dec 9, 2025128.00132.80125.00131.24131.242.20%889,573
Dec 8, 2025133.10134.78127.25128.41128.41-3.78%678,353
Dec 5, 2025137.70137.95132.98133.46133.46-2.83%530,477
Dec 4, 2025139.98141.49136.94137.34137.34-2.26%632,325
Dec 3, 2025141.05141.94138.66140.51140.51-0.32%528,518
Dec 2, 2025141.55141.73140.00140.96140.96-0.35%347,870