Bombay Dyeing & Manufacturing Co. Ltd. BOMDYEING

NSE · India · Process Industries

INR 102.50-3.12 (-2.95%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 102.63	-2.83%	INR 104.96	INR 105.50	INR 101.71	517.45K
2026-09-30	INR 105.62	-1.01%	INR 106.75	INR 107.84	INR 105.00	316.53K
2026-09-29	INR 106.70	-0.64%	INR 108.00	INR 108.00	INR 105.01	351.76K
2026-09-28	INR 107.39	-2.22%	INR 109.70	INR 109.70	INR 107.00	244.07K
2026-09-25	INR 109.83	+0.18%	INR 109.50	INR 110.87	INR 108.31	277.58K
2026-09-24	INR 109.63	-1.69%	INR 111.04	INR 111.97	INR 109.00	395.57K
2026-09-23	INR 111.52	+1.77%	INR 109.99	INR 113.72	INR 109.71	471.33K
2026-09-22	INR 109.58	-0.40%	INR 110.50	INR 111.60	INR 108.85	411.67K
2026-09-21	INR 110.02	-1.15%	INR 110.81	INR 111.30	INR 109.30	324.89K
2026-09-18	INR 111.30	+3.49%	INR 108.00	INR 112.90	INR 108.00	1.07M
2026-09-17	INR 107.55	+0.36%	INR 107.10	INR 108.00	INR 106.82	290.84K
2026-09-16	INR 107.16	-0.39%	INR 107.99	INR 108.10	INR 105.01	514.54K
2026-09-15	INR 107.58	-3.32%	INR 111.80	INR 112.10	INR 107.00	754.54K
2026-09-14	INR 111.27	0.00%	INR 111.27	INR 111.27	INR 111.27	0
2026-09-11	INR 111.27	-1.10%	INR 111.90	INR 111.90	INR 109.80	447.71K
2026-09-10	INR 112.51	-0.31%	INR 112.52	INR 114.18	INR 111.65	326.80K
2026-09-09	INR 112.86	-1.23%	INR 113.90	INR 113.90	INR 112.60	293.41K
2026-09-08	INR 114.27	+1.84%	INR 112.00	INR 116.89	INR 111.05	1.29M
2026-09-07	INR 112.21	-1.11%	INR 113.05	INR 113.66	INR 112.00	233.90K
2026-09-04	INR 113.47	+0.25%	INR 113.19	INR 115.25	INR 113.05	381.46K
2026-09-03	INR 113.19	-0.59%	INR 114.07	INR 115.80	INR 112.54	512.23K
2026-09-02	INR 113.86	+0.33%	INR 112.70	INR 115.50	INR 111.47	568.19K
2026-09-01	INR 113.49	-0.67%	INR 114.25	INR 115.50	INR 111.86	570.89K
2026-08-31	INR 114.25	-3.51%	INR 118.35	INR 118.35	INR 113.36	679.11K
2026-08-28	INR 118.40	+1.24%	INR 116.69	INR 119.75	INR 115.15	1.34M
2026-08-27	INR 116.95	+5.15%	INR 111.40	INR 121.90	INR 111.36	12.31M
2026-08-26	INR 111.22	+0.87%	INR 110.70	INR 111.66	INR 110.31	177.96K
2026-08-25	INR 110.26	-0.26%	INR 110.70	INR 111.66	INR 109.21	416.25K
2026-08-24	INR 110.55	-0.99%	INR 112.00	INR 112.79	INR 110.30	421.03K
2026-08-21	INR 111.65	-0.84%	INR 113.20	INR 113.20	INR 111.19	364.20K
2026-08-20	INR 112.60	+0.92%	INR 113.24	INR 113.45	INR 112.20	340.94K
2026-08-19	INR 111.57	-2.84%	INR 114.50	INR 115.10	INR 111.00	518.03K
2026-08-18	INR 114.83	+0.83%	INR 113.90	INR 116.80	INR 113.90	509.32K
2026-08-17	INR 113.89	-0.45%	INR 114.20	INR 114.75	INR 113.17	268.31K
2026-08-14	INR 114.40	-1.02%	INR 116.20	INR 116.45	INR 114.00	278.69K
2026-08-13	INR 115.58	-0.56%	INR 116.40	INR 116.79	INR 115.16	668.97K
2026-08-12	INR 116.23	+0.10%	INR 117.00	INR 117.30	INR 115.70	373.58K
2026-08-11	INR 116.11	-3.20%	INR 117.10	INR 119.16	INR 115.97	700.12K
2026-08-10	INR 119.95	-0.23%	INR 121.21	INR 121.31	INR 118.80	400.85K
2026-08-07	INR 120.23	-0.21%	INR 120.49	INR 122.65	INR 119.12	492.75K
2026-08-06	INR 120.48	+0.37%	INR 120.15	INR 125.48	INR 119.70	1.71M
2026-08-05	INR 120.04	-1.57%	INR 122.20	INR 123.44	INR 119.03	521.39K
2026-08-04	INR 121.96	+0.03%	INR 121.99	INR 123.49	INR 121.50	257.73K
2026-08-03	INR 121.92	+0.32%	INR 122.30	INR 122.99	INR 121.60	200.68K
2026-07-31	INR 121.53	+1.82%	INR 119.70	INR 122.40	INR 119.34	321.91K
2026-07-30	INR 119.36	-1.38%	INR 121.03	INR 121.43	INR 119.11	239.60K
2026-07-29	INR 121.03	+0.51%	INR 120.70	INR 121.99	INR 120.70	227.35K
2026-07-28	INR 120.42	-1.36%	INR 122.09	INR 122.50	INR 120.00	209.17K
2026-07-27	INR 122.08	+0.30%	INR 122.10	INR 123.60	INR 121.70	261.61K
2026-07-24	INR 121.71	+1.09%	INR 119.10	INR 121.90	INR 117.90	339.89K
2026-07-23	INR 120.40	-0.02%	INR 120.70	INR 125.70	INR 120.00	641.98K
2026-07-22	INR 120.42	-2.39%	INR 123.38	INR 123.53	INR 120.00	322.40K
2026-07-21	INR 123.37	+0.11%	INR 123.23	INR 123.99	INR 122.24	361.44K
2026-07-20	INR 123.23	-1.86%	INR 125.00	INR 127.75	INR 122.00	914.62K
2026-07-17	INR 125.56	+0.19%	INR 125.99	INR 126.60	INR 123.20	439.72K
2026-07-16	INR 125.32	+0.30%	INR 124.99	INR 126.52	INR 124.24	306.41K
2026-07-15	INR 124.94	-0.05%	INR 125.75	INR 127.00	INR 124.28	281.45K
2026-07-14	INR 125.00	-3.20%	INR 127.50	INR 128.68	INR 124.59	387.29K
2026-07-13	INR 129.13	+1.07%	INR 126.65	INR 130.00	INR 125.38	443.17K
2026-07-10	INR 127.76	+1.33%	INR 126.40	INR 129.10	INR 126.40	338.87K
2026-07-09	INR 126.08	+1.75%	INR 124.10	INR 127.40	INR 124.10	374.11K
2026-07-08	INR 123.91	-1.55%	INR 125.10	INR 130.29	INR 122.30	789.64K
2026-07-07	INR 125.86	-1.05%	INR 127.50	INR 128.49	INR 125.35	374.21K
2026-07-06	INR 127.20	-2.15%	INR 130.00	INR 130.63	INR 126.64	519.05K
2026-07-03	INR 130.00	-1.56%	INR 133.30	INR 134.01	INR 129.55	621.27K
2026-07-02	INR 132.06	+0.22%	INR 132.00	INR 133.57	INR 130.72	424.34K
2026-07-01	INR 131.77	-0.71%	INR 133.18	INR 133.94	INR 131.22	458.74K
2026-06-30	INR 132.71	+2.70%	INR 129.50	INR 133.39	INR 129.35	649.78K
2026-06-29	INR 129.22	-1.64%	INR 131.37	INR 131.90	INR 128.62	526.11K
2026-06-26	INR 131.37	0.00%	INR 131.37	INR 131.37	INR 131.37	0
2026-06-25	INR 131.37	-2.95%	INR 136.44	INR 136.50	INR 130.70	754.53K
2026-06-24	INR 135.36	+0.71%	INR 134.48	INR 137.70	INR 132.80	714.07K
2026-06-23	INR 134.40	-2.66%	INR 138.49	INR 138.49	INR 133.25	788.53K
2026-06-22	INR 138.07	+2.27%	INR 136.50	INR 141.00	INR 136.50	1.95M
2026-06-19	INR 135.00	+1.17%	INR 132.50	INR 135.81	INR 131.71	832.49K
2026-06-18	INR 133.44	-0.35%	INR 134.70	INR 136.20	INR 132.11	1.04M
2026-06-17	INR 133.91	+0.64%	INR 133.06	INR 136.10	INR 132.36	1.13M
2026-06-16	INR 133.06	+1.24%	INR 132.00	INR 136.65	INR 131.12	1.68M
2026-06-15	INR 131.43	+3.37%	INR 129.05	INR 134.39	INR 128.79	2.30M
2026-06-12	INR 127.15	+3.93%	INR 124.00	INR 127.66	INR 124.00	695.76K
2026-06-11	INR 122.34	-2.01%	INR 124.10	INR 124.50	INR 121.53	515.05K
2026-06-10	INR 124.85	-2.61%	INR 128.19	INR 128.95	INR 123.94	566.26K
2026-06-09	INR 128.19	+2.40%	INR 126.04	INR 128.60	INR 125.00	917.84K
2026-06-08	INR 125.19	+1.82%	INR 123.04	INR 132.44	INR 122.01	5.30M
2026-06-05	INR 122.95	+1.18%	INR 121.99	INR 124.30	INR 121.50	519.01K
2026-06-04	INR 121.52	-1.41%	INR 122.85	INR 125.25	INR 120.74	570.97K
2026-06-03	INR 123.26	-1.44%	INR 124.20	INR 124.99	INR 120.24	627.36K
2026-06-02	INR 125.06	+0.35%	INR 122.99	INR 125.49	INR 122.00	418.06K
2026-06-01	INR 124.62	-1.83%	INR 128.35	INR 130.37	INR 123.50	782.91K
2026-05-29	INR 126.94	-1.14%	INR 128.60	INR 129.70	INR 125.24	665.35K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 102.63	-2.83%	INR 104.96	INR 105.50	INR 101.71	517.45K
2026-09-30	INR 105.62	-1.01%	INR 106.75	INR 107.84	INR 105.00	316.53K
2026-09-29	INR 106.70	-0.64%	INR 108.00	INR 108.00	INR 105.01	351.76K
2026-09-28	INR 107.39	-2.22%	INR 109.70	INR 109.70	INR 107.00	244.07K
2026-09-25	INR 109.83	+0.18%	INR 109.50	INR 110.87	INR 108.31	277.58K
2026-09-24	INR 109.63	-1.69%	INR 111.04	INR 111.97	INR 109.00	395.57K
2026-09-23	INR 111.52	+1.77%	INR 109.99	INR 113.72	INR 109.71	471.33K
2026-09-22	INR 109.58	-0.40%	INR 110.50	INR 111.60	INR 108.85	411.67K
2026-09-21	INR 110.02	-1.15%	INR 110.81	INR 111.30	INR 109.30	324.89K
2026-09-18	INR 111.30	+3.49%	INR 108.00	INR 112.90	INR 108.00	1.07M
2026-09-17	INR 107.55	+0.36%	INR 107.10	INR 108.00	INR 106.82	290.84K
2026-09-16	INR 107.16	-0.39%	INR 107.99	INR 108.10	INR 105.01	514.54K
2026-09-15	INR 107.58	-3.32%	INR 111.80	INR 112.10	INR 107.00	754.54K
2026-09-14	INR 111.27	0.00%	INR 111.27	INR 111.27	INR 111.27	0
2026-09-11	INR 111.27	-1.10%	INR 111.90	INR 111.90	INR 109.80	447.71K
2026-09-10	INR 112.51	-0.31%	INR 112.52	INR 114.18	INR 111.65	326.80K
2026-09-09	INR 112.86	-1.23%	INR 113.90	INR 113.90	INR 112.60	293.41K
2026-09-08	INR 114.27	+1.84%	INR 112.00	INR 116.89	INR 111.05	1.29M
2026-09-07	INR 112.21	-1.11%	INR 113.05	INR 113.66	INR 112.00	233.90K
2026-09-04	INR 113.47	+0.25%	INR 113.19	INR 115.25	INR 113.05	381.46K
2026-09-03	INR 113.19	-0.59%	INR 114.07	INR 115.80	INR 112.54	512.23K
2026-09-02	INR 113.86	+0.33%	INR 112.70	INR 115.50	INR 111.47	568.19K
2026-09-01	INR 113.49	-0.67%	INR 114.25	INR 115.50	INR 111.86	570.89K
2026-08-31	INR 114.25	-3.51%	INR 118.35	INR 118.35	INR 113.36	679.11K
2026-08-28	INR 118.40	+1.24%	INR 116.69	INR 119.75	INR 115.15	1.34M
2026-08-27	INR 116.95	+5.15%	INR 111.40	INR 121.90	INR 111.36	12.31M
2026-08-26	INR 111.22	+0.87%	INR 110.70	INR 111.66	INR 110.31	177.96K
2026-08-25	INR 110.26	-0.26%	INR 110.70	INR 111.66	INR 109.21	416.25K
2026-08-24	INR 110.55	-0.99%	INR 112.00	INR 112.79	INR 110.30	421.03K
2026-08-21	INR 111.65	-0.84%	INR 113.20	INR 113.20	INR 111.19	364.20K
2026-08-20	INR 112.60	+0.92%	INR 113.24	INR 113.45	INR 112.20	340.94K
2026-08-19	INR 111.57	-2.84%	INR 114.50	INR 115.10	INR 111.00	518.03K
2026-08-18	INR 114.83	+0.83%	INR 113.90	INR 116.80	INR 113.90	509.32K
2026-08-17	INR 113.89	-0.45%	INR 114.20	INR 114.75	INR 113.17	268.31K
2026-08-14	INR 114.40	-1.02%	INR 116.20	INR 116.45	INR 114.00	278.69K
2026-08-13	INR 115.58	-0.56%	INR 116.40	INR 116.79	INR 115.16	668.97K
2026-08-12	INR 116.23	+0.10%	INR 117.00	INR 117.30	INR 115.70	373.58K
2026-08-11	INR 116.11	-3.20%	INR 117.10	INR 119.16	INR 115.97	700.12K
2026-08-10	INR 119.95	-0.23%	INR 121.21	INR 121.31	INR 118.80	400.85K
2026-08-07	INR 120.23	-0.21%	INR 120.49	INR 122.65	INR 119.12	492.75K
2026-08-06	INR 120.48	+0.37%	INR 120.15	INR 125.48	INR 119.70	1.71M
2026-08-05	INR 120.04	-1.57%	INR 122.20	INR 123.44	INR 119.03	521.39K
2026-08-04	INR 121.96	+0.03%	INR 121.99	INR 123.49	INR 121.50	257.73K
2026-08-03	INR 121.92	+0.32%	INR 122.30	INR 122.99	INR 121.60	200.68K
2026-07-31	INR 121.53	+1.82%	INR 119.70	INR 122.40	INR 119.34	321.91K
2026-07-30	INR 119.36	-1.38%	INR 121.03	INR 121.43	INR 119.11	239.60K
2026-07-29	INR 121.03	+0.51%	INR 120.70	INR 121.99	INR 120.70	227.35K
2026-07-28	INR 120.42	-1.36%	INR 122.09	INR 122.50	INR 120.00	209.17K
2026-07-27	INR 122.08	+0.30%	INR 122.10	INR 123.60	INR 121.70	261.61K
2026-07-24	INR 121.71	+1.09%	INR 119.10	INR 121.90	INR 117.90	339.89K
2026-07-23	INR 120.40	-0.02%	INR 120.70	INR 125.70	INR 120.00	641.98K
2026-07-22	INR 120.42	-2.39%	INR 123.38	INR 123.53	INR 120.00	322.40K
2026-07-21	INR 123.37	+0.11%	INR 123.23	INR 123.99	INR 122.24	361.44K
2026-07-20	INR 123.23	-1.86%	INR 125.00	INR 127.75	INR 122.00	914.62K
2026-07-17	INR 125.56	+0.19%	INR 125.99	INR 126.60	INR 123.20	439.72K
2026-07-16	INR 125.32	+0.30%	INR 124.99	INR 126.52	INR 124.24	306.41K
2026-07-15	INR 124.94	-0.05%	INR 125.75	INR 127.00	INR 124.28	281.45K
2026-07-14	INR 125.00	-3.20%	INR 127.50	INR 128.68	INR 124.59	387.29K
2026-07-13	INR 129.13	+1.07%	INR 126.65	INR 130.00	INR 125.38	443.17K
2026-07-10	INR 127.76	+1.33%	INR 126.40	INR 129.10	INR 126.40	338.87K
2026-07-09	INR 126.08	+1.75%	INR 124.10	INR 127.40	INR 124.10	374.11K
2026-07-08	INR 123.91	-1.55%	INR 125.10	INR 130.29	INR 122.30	789.64K
2026-07-07	INR 125.86	-1.05%	INR 127.50	INR 128.49	INR 125.35	374.21K
2026-07-06	INR 127.20	-2.15%	INR 130.00	INR 130.63	INR 126.64	519.05K
2026-07-03	INR 130.00	-1.56%	INR 133.30	INR 134.01	INR 129.55	621.27K
2026-07-02	INR 132.06	+0.22%	INR 132.00	INR 133.57	INR 130.72	424.34K
2026-07-01	INR 131.77	-0.71%	INR 133.18	INR 133.94	INR 131.22	458.74K
2026-06-30	INR 132.71	+2.70%	INR 129.50	INR 133.39	INR 129.35	649.78K
2026-06-29	INR 129.22	-1.64%	INR 131.37	INR 131.90	INR 128.62	526.11K
2026-06-26	INR 131.37	0.00%	INR 131.37	INR 131.37	INR 131.37	0
2026-06-25	INR 131.37	-2.95%	INR 136.44	INR 136.50	INR 130.70	754.53K
2026-06-24	INR 135.36	+0.71%	INR 134.48	INR 137.70	INR 132.80	714.07K
2026-06-23	INR 134.40	-2.66%	INR 138.49	INR 138.49	INR 133.25	788.53K
2026-06-22	INR 138.07	+2.27%	INR 136.50	INR 141.00	INR 136.50	1.95M
2026-06-19	INR 135.00	+1.17%	INR 132.50	INR 135.81	INR 131.71	832.49K
2026-06-18	INR 133.44	-0.35%	INR 134.70	INR 136.20	INR 132.11	1.04M
2026-06-17	INR 133.91	+0.64%	INR 133.06	INR 136.10	INR 132.36	1.13M
2026-06-16	INR 133.06	+1.24%	INR 132.00	INR 136.65	INR 131.12	1.68M
2026-06-15	INR 131.43	+3.37%	INR 129.05	INR 134.39	INR 128.79	2.30M
2026-06-12	INR 127.15	+3.93%	INR 124.00	INR 127.66	INR 124.00	695.76K
2026-06-11	INR 122.34	-2.01%	INR 124.10	INR 124.50	INR 121.53	515.05K
2026-06-10	INR 124.85	-2.61%	INR 128.19	INR 128.95	INR 123.94	566.26K
2026-06-09	INR 128.19	+2.40%	INR 126.04	INR 128.60	INR 125.00	917.84K
2026-06-08	INR 125.19	+1.82%	INR 123.04	INR 132.44	INR 122.01	5.30M
2026-06-05	INR 122.95	+1.18%	INR 121.99	INR 124.30	INR 121.50	519.01K
2026-06-04	INR 121.52	-1.41%	INR 122.85	INR 125.25	INR 120.74	570.97K
2026-06-03	INR 123.26	-1.44%	INR 124.20	INR 124.99	INR 120.24	627.36K
2026-06-02	INR 125.06	+0.35%	INR 122.99	INR 125.49	INR 122.00	418.06K
2026-06-01	INR 124.62	-1.83%	INR 128.35	INR 130.37	INR 123.50	782.91K
2026-05-29	INR 126.94	-1.14%	INR 128.60	INR 129.70	INR 125.24	665.35K