NSE - Delayed Quote
INR
The Bombay Dyeing and Manufacturing Company Limited (BOMDYEING.NS)
92.23
+4.02
(+4.56%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
87.42
93.50
87.42
92.23
92.23
1,115,928
Oct 30, 2026
89.92
89.92
87.12
88.21
88.21
319,962
Oct 29, 2026
88.46
91.03
87.60
89.92
89.92
511,802
Oct 28, 2026
88.01
89.90
86.72
88.46
88.46
363,488
Oct 27, 2026
87.65
89.40
86.80
88.40
88.40
414,850
Oct 26, 2026
85.56
87.88
85.12
86.80
86.80
520,933
Oct 23, 2026
90.40
90.80
85.71
86.86
86.86
852,259
Oct 22, 2026
92.10
92.49
90.01
90.32
90.32
476,075
Oct 21, 2026
97.00
97.77
92.01
92.51
92.51
706,819
Oct 19, 2026
98.50
98.84
96.21
96.99
96.99
354,969
Oct 16, 2026
97.74
99.87
96.46
98.66
98.66
659,580
Oct 15, 2026
96.45
99.40
95.40
97.03
97.03
933,150
Oct 14, 2026
96.98
98.47
95.96
96.33
96.33
668,302
Oct 13, 2026
96.89
97.76
95.06
96.94
96.94
891,845
Oct 12, 2026
98.00
99.71
95.67
96.39
96.39
615,164
Oct 9, 2026
98.46
99.59
95.40
97.11
97.11
627,287
Oct 8, 2026
101.70
102.47
97.12
97.73
97.73
610,988
Oct 7, 2026
102.91
102.91
101.01
101.63
101.63
416,073
Oct 6, 2026
101.90
104.20
101.23
102.91
102.91
430,586
Oct 5, 2026
103.40
104.30
101.02
101.54
101.54
384,695
Oct 1, 2026
104.96
105.50
101.71
102.63
102.63
517,445
Sep 30, 2026
106.75
107.84
105.00
105.62
105.62
316,532
Sep 29, 2026
108.00
108.00
105.01
106.70
106.70
351,757
Sep 28, 2026
109.70
109.70
107.00
107.39
107.39
244,074
Sep 25, 2026
109.50
110.87
108.31
109.83
109.83
277,583
Sep 24, 2026
111.04
111.97
109.00
109.63
109.63
395,572
Sep 23, 2026
109.99
113.72
109.71
111.52
111.52
471,331
Sep 22, 2026
110.50
111.60
108.85
109.58
109.58
411,668
Sep 21, 2026
110.81
111.30
109.30
110.02
110.02
324,885
Sep 18, 2026
108.00
112.90
108.00
111.30
111.30
1,069,497
Sep 17, 2026
107.10
108.00
106.82
107.55
107.55
290,843
Sep 16, 2026
107.99
108.10
105.01
107.16
107.16
514,540
Sep 15, 2026
111.80
112.10
107.00
107.58
107.58
754,544
Sep 11, 2026
111.90
111.90
109.80
111.27
111.27
447,712
Sep 10, 2026
112.52
114.18
111.65
112.51
112.51
326,804
Sep 9, 2026
113.90
113.90
112.60
112.86
112.86
293,411
Sep 8, 2026
112.00
116.89
111.05
114.27
114.27
1,292,100
Sep 7, 2026
113.05
113.66
112.00
112.21
112.21
233,902
Sep 4, 2026
113.19
115.25
113.05
113.47
113.47
381,464
Sep 3, 2026
114.07
115.80
112.54
113.19
113.19
512,234
Sep 2, 2026
112.70
115.50
111.47
113.86
113.86
568,186
Sep 1, 2026
114.25
115.50
111.86
113.49
113.49
570,890
Aug 31, 2026
118.35
118.35
113.36
114.25
114.25
679,107
Aug 28, 2026
116.69
119.75
115.15
118.40
118.40
1,343,633
Aug 27, 2026
111.40
121.90
111.36
116.95
116.95
12,306,360
Aug 26, 2026
110.70
111.66
110.31
111.22
111.22
177,963
Aug 25, 2026
110.70
111.66
109.21
110.26
110.26
416,247
Aug 24, 2026
112.00
112.79
110.30
110.55
110.55
421,031
Aug 21, 2026
113.20
113.20
111.19
111.65
111.65
364,198
Aug 20, 2026
113.24
113.45
112.20
112.60
112.60
340,942
Aug 19, 2026
114.50
115.10
111.00
111.57
111.57
518,025
Aug 18, 2026
113.90
116.80
113.90
114.83
114.83
509,320
Aug 17, 2026
114.20
114.75
113.17
113.89
113.89
268,309
Aug 14, 2026
116.20
116.45
114.00
114.40
114.40
278,685
Aug 13, 2026
116.40
116.79
115.16
115.58
115.58
668,973
Aug 12, 2026
117.00
117.30
115.70
116.23
116.23
373,580
Aug 11, 2026
117.10
119.16
115.97
116.11
116.11
700,124
Aug 10, 2026
121.21
121.31
118.80
119.95
119.95
400,846
Aug 7, 2026
120.49
122.65
119.12
120.23
120.23
492,747
Aug 6, 2026
120.15
125.48
119.70
120.48
120.48
1,709,754
Aug 5, 2026
122.20
123.44
119.03
120.04
120.04
521,387
Aug 4, 2026
121.99
123.49
121.50
121.96
121.96
257,728
Aug 3, 2026
122.30
122.99
121.60
121.92
121.92
200,678
Jul 31, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
119.70
122.40
119.34
121.53
121.53
321,905
Jul 30, 2026
121.03
121.43
119.11
119.36
118.96
239,596
Jul 29, 2026
120.70
121.99
120.70
121.03
120.62
227,352
Jul 28, 2026
122.09
122.50
120.00
120.42
120.02
209,170
Jul 27, 2026
122.10
123.60
121.70
122.08
121.67
261,611
Jul 24, 2026
119.10
121.90
117.90
121.71
121.30
339,888
Jul 23, 2026
120.70
125.70
120.00
120.40
120.00
641,983
Jul 22, 2026
123.38
123.53
120.00
120.42
120.02
322,395
Jul 21, 2026
123.23
123.99
122.24
123.37
122.96
361,443
Jul 20, 2026
125.00
127.75
122.00
123.23
122.82
914,617
Jul 17, 2026
125.99
126.60
123.20
125.56
125.14
439,716
Jul 16, 2026
124.99
126.52
124.24
125.32
124.90
306,406
Jul 15, 2026
125.75
127.00
124.28
124.94
124.52
281,451
Jul 14, 2026
127.50
128.68
124.59
125.00
124.58
387,286
Jul 13, 2026
126.65
130.00
125.38
129.13
128.70
443,166
Jul 10, 2026
126.40
129.10
126.40
127.76
127.33
338,874
Jul 9, 2026
124.10
127.40
124.10
126.08
125.66
374,107
Jul 8, 2026
125.10
130.29
122.30
123.91
123.49
789,637
Jul 7, 2026
127.50
128.49
125.35
125.86
125.44
374,205
Jul 6, 2026
130.00
130.63
126.64
127.20
126.77
519,051
Jul 3, 2026
133.30
134.01
129.55
130.00
129.56
621,273
Jul 2, 2026
132.00
133.57
130.72
132.06
131.62
424,342
Jul 1, 2026
133.18
133.94
131.22
131.77
131.33
458,742
Jun 30, 2026
129.50
133.39
129.35
132.71
132.27
649,777
Jun 29, 2026
131.37
131.90
128.62
129.22
128.79
526,112
Jun 25, 2026
136.44
136.50
130.70
131.37
130.93
754,530
Jun 24, 2026
134.48
137.70
132.80
135.36
134.91
714,072
Jun 23, 2026
138.49
138.49
133.25
134.40
133.95
788,525
Jun 22, 2026
136.50
141.00
136.50
138.07
137.61
1,947,904
Jun 19, 2026
132.50
135.81
131.71
135.00
134.55
832,491
Jun 18, 2026
134.70
136.20
132.11
133.44
132.99
1,035,856
Jun 17, 2026
133.06
136.10
132.36
133.91
133.46
1,126,570
Jun 16, 2026
132.00
136.65
131.12
133.06
132.61
1,677,980
Jun 15, 2026
129.05
134.39
128.79
131.43
130.99
2,299,358
Jun 12, 2026
124.00
127.66
124.00
127.15
126.72
695,762
Jun 11, 2026
124.10
124.50
121.53
122.34
121.93
515,053
Jun 10, 2026
128.19
128.95
123.94
124.85
124.43
566,257
Jun 9, 2026
126.04
128.60
125.00
128.19
127.76
917,840
Jun 8, 2026
123.04
132.44
122.01
125.19
124.77
5,298,846
Jun 5, 2026
121.99
124.30
121.50
122.95
122.54
519,006
Jun 4, 2026
122.85
125.25
120.74
121.52
121.11
570,972
Jun 3, 2026
124.20
124.99
120.24
123.26
122.85
627,359
Jun 2, 2026
122.99
125.49
122.00
125.06
124.64
418,060
Jun 1, 2026
128.35
130.37
123.50
124.62
124.20
782,910
May 29, 2026
128.60
129.70
125.24
126.94
126.51
665,354
May 27, 2026
126.00
133.41
125.60
128.41
127.98
1,771,840
May 26, 2026
126.49
128.00
125.01
125.95
125.53
565,534
May 25, 2026
127.50
127.90
125.26
126.20
125.78
805,752
May 22, 2026
121.25
127.50
120.00
126.17
125.75
1,424,644
May 21, 2026
122.20
123.90
120.25
120.83
120.43
640,758
May 20, 2026
119.31
121.65
117.54
120.98
120.57
679,115
May 19, 2026
119.25
122.79
119.25
120.86
120.45
550,031
May 18, 2026
120.51
121.07
117.06
118.90
118.50
866,838
May 15, 2026
125.00
125.90
122.18
122.82
122.41
680,443
May 14, 2026
124.01
128.47
120.60
126.35
125.93
1,090,870
May 13, 2026
120.50
125.40
118.60
123.60
123.19
978,488
May 12, 2026
127.50
127.69
119.80
120.55
120.15
1,072,213
May 11, 2026
133.10
133.10
127.50
128.18
127.75
1,450,244
May 8, 2026
136.00
139.49
133.70
135.46
135.01
2,152,188
May 7, 2026
128.70
138.80
127.00
135.83
135.37
5,730,574
May 6, 2026
125.50
129.70
123.79
128.20
127.77
1,988,280
May 5, 2026
126.40
129.25
123.37
124.56
124.14
3,147,047
May 4, 2026
117.00
133.70
117.00
126.08
125.66
26,926,546
Apr 30, 2026
113.32
113.70
111.51
113.06
112.68
380,858
Apr 29, 2026
115.40
116.70
114.00
114.46
114.08
421,717
Apr 28, 2026
116.00
116.80
113.97
114.85
114.47
452,644
Apr 27, 2026
112.00
116.00
112.00
115.60
115.21
530,125
Apr 24, 2026
114.99
115.34
110.83
111.45
111.08
543,138
Apr 23, 2026
116.48
117.58
114.15
114.65
114.27
601,762
Apr 22, 2026
113.99
116.89
113.14
115.97
115.58
968,540
Apr 21, 2026
110.70
115.80
110.70
113.73
113.35
973,199
Apr 20, 2026
113.50
113.53
110.10
110.68
110.31
752,155
Apr 17, 2026
114.50
115.38
112.00
113.04
112.66
706,220
Apr 16, 2026
114.50
115.40
112.30
114.14
113.76
668,120
Apr 15, 2026
109.77
114.35
109.41
113.59
113.21
1,446,230
Apr 13, 2026
105.95
108.92
104.30
107.92
107.56
647,108
Apr 10, 2026
107.90
110.30
107.42
108.56
108.20
959,892
Apr 9, 2026
107.12
109.24
105.10
106.64
106.28
685,137
Apr 8, 2026
107.00
107.80
105.01
107.12
106.76
922,666
Apr 7, 2026
102.00
104.01
101.25
102.03
101.69
733,838
Apr 6, 2026
103.00
103.55
100.54
102.55
102.21
750,101
Apr 2, 2026
99.30
103.90
98.00
102.93
102.59
910,947
Apr 1, 2026
98.10
104.48
96.08
102.29
101.95
1,928,826
Mar 30, 2026
98.00
98.44
92.00
92.71
92.40
1,200,324
Mar 27, 2026
101.01
101.02
96.85
98.00
97.67
1,470,366
Mar 25, 2026
101.29
103.75
99.90
101.51
101.17
1,140,629
Mar 24, 2026
98.00
99.54
96.25
98.13
97.80
1,161,118
Mar 23, 2026
101.20
101.90
94.60
95.98
95.66
1,274,096
Mar 20, 2026
102.80
105.68
102.60
103.16
102.81
668,671
Mar 19, 2026
105.10
105.70
100.12
101.94
101.60
839,321
Mar 18, 2026
105.40
109.00
105.40
107.54
107.18
898,933
Mar 17, 2026
102.40
105.89
101.20
105.28
104.93
1,384,066
Mar 16, 2026
104.40
104.41
99.81
102.19
101.85
886,081
Mar 13, 2026
107.00
107.50
103.83
104.46
104.11
750,859
Mar 12, 2026
107.50
111.10
105.56
108.68
108.32
983,985
Mar 11, 2026
107.00
111.96
106.50
108.90
108.54
1,849,190
Mar 10, 2026
104.00
107.45
103.04
106.94
106.58
823,465
Mar 9, 2026
103.51
104.30
101.49
101.90
101.56
709,154
Mar 6, 2026
109.53
110.18
106.00
106.96
106.60
629,278
Mar 5, 2026
109.94
111.20
107.70
109.79
109.42
583,158
Mar 4, 2026
112.10
112.50
106.42
108.06
107.70
1,018,791
Mar 2, 2026
108.60
115.98
108.33
113.44
113.06
1,029,670
Feb 27, 2026
114.16
114.76
112.61
113.24
112.86
340,980
Feb 26, 2026
113.50
115.49
113.50
114.63
114.25
374,875
Feb 25, 2026
114.90
115.75
112.89
113.39
113.01
473,609
Feb 24, 2026
116.13
116.82
113.71
114.87
114.49
329,955
Feb 23, 2026
116.49
118.75
115.39
116.70
116.31
492,757
Feb 20, 2026
116.10
116.95
115.10
115.41
115.02
503,964
Feb 19, 2026
120.06
121.00
115.35
116.87
116.48
417,380
Feb 18, 2026
120.00
121.63
119.55
120.06
119.66
421,700
Feb 17, 2026
117.00
121.10
116.20
119.83
119.43
675,961
Feb 16, 2026
116.94
117.27
115.50
116.98
116.59
353,307
Feb 13, 2026
118.50
120.85
116.40
116.94
116.55
791,978
Feb 12, 2026
119.00
121.37
117.29
119.61
119.21
962,504
Feb 11, 2026
124.42
124.82
122.25
123.05
122.64
593,718
Feb 10, 2026
126.00
127.40
124.20
124.82
124.40
709,022
Feb 9, 2026
121.98
127.40
120.87
126.55
126.13
1,305,285
Feb 6, 2026
120.02
121.19
117.63
119.68
119.28
533,526
Feb 5, 2026
126.75
126.75
121.01
121.49
121.08
870,063
Feb 4, 2026
119.25
127.70
118.70
126.75
126.33
2,599,083
Feb 3, 2026
120.11
124.40
116.54
119.27
118.87
1,922,996
Feb 2, 2026
112.10
113.08
108.29
111.84
111.47
703,846
Jan 30, 2026
114.00
116.50
112.91
115.43
115.04
748,085
Jan 29, 2026
115.10
116.28
112.23
114.16
113.78
789,581
Jan 28, 2026
116.90
119.40
113.50
114.96
114.57
1,737,849
Jan 27, 2026
111.34
117.20
108.55
115.81
115.42
1,456,675
Jan 23, 2026
114.76
115.60
110.32
111.22
110.85
645,523
Jan 22, 2026
118.90
120.64
113.41
114.76
114.38
1,434,577
Jan 21, 2026
117.50
118.80
113.64
115.90
115.51
1,936,619
Jan 20, 2026
121.50
121.50
116.29
116.96
116.57
995,991
Jan 19, 2026
122.90
127.48
121.86
122.76
122.35
502,107
Jan 16, 2026
124.24
124.90
122.81
123.30
122.89
411,546
Jan 15, 2026
124.05
124.05
124.05
124.05
123.63
-
Jan 14, 2026
121.60
124.34
121.02
124.05
123.63
328,267
Jan 13, 2026
121.01
124.50
120.76
122.18
121.77
515,808
Jan 12, 2026
124.00
124.50
118.14
120.60
120.20
760,309
Jan 9, 2026
124.00
125.70
121.23
123.85
123.43
559,202
Jan 8, 2026
127.05
129.85
123.56
124.15
123.73
603,801
Jan 7, 2026
126.56
128.00
126.01
127.40
126.97
401,278
Jan 6, 2026
129.00
129.45
126.16
126.82
126.39
490,252
Jan 5, 2026
130.54
130.83
128.46
128.76
128.33
523,945
Jan 2, 2026
132.10
132.84
128.50
130.01
129.57
1,173,631
Jan 1, 2026
133.70
133.95
131.85
132.26
131.82
245,434
Dec 31, 2025
131.99
134.30
130.72
133.29
132.84
436,151
Dec 30, 2025
128.90
131.99
128.07
131.52
131.08
532,338
Dec 29, 2025
129.72
130.72
128.40
128.78
128.35
365,984
Dec 26, 2025
131.18
132.18
129.36
129.72
129.29
420,735
Dec 24, 2025
133.35
135.35
131.20
131.67
131.23
469,301
Dec 23, 2025
133.19
135.50
132.80
133.33
132.88
549,711
Dec 22, 2025
132.60
133.60
132.00
132.88
132.43
385,931
Dec 19, 2025
129.02
132.18
129.02
131.36
130.92
753,476
Dec 18, 2025
130.82
131.12
128.42
129.44
129.01
413,160
Dec 17, 2025
129.71
135.99
128.90
130.82
130.38
1,876,474
Dec 16, 2025
132.00
132.60
129.00
129.45
129.02
547,799
Dec 15, 2025
131.01
134.95
130.38
133.27
132.82
762,838
Dec 12, 2025
130.05
132.25
128.05
131.38
130.94
1,286,546
Dec 11, 2025
128.35
130.88
127.20
129.34
128.91
913,637
Dec 10, 2025
131.45
134.26
128.22
128.90
128.47
553,111
Dec 9, 2025
128.00
132.80
125.00
131.24
130.80
889,573
Dec 8, 2025
133.10
134.78
127.25
128.41
127.98
678,353
Dec 5, 2025
137.70
137.95
132.98
133.46
133.01
530,477
Dec 4, 2025
139.98
141.49
136.94
137.34
136.88
632,325
Dec 3, 2025
141.05
141.94
138.66
140.51
140.04
528,518
Dec 2, 2025
141.55
141.73
140.00
140.96
140.49
347,870
Dec 1, 2025
144.14
145.48
141.00
141.45
140.98
473,574
Nov 28, 2025
144.65
146.30
143.30
143.97
143.49
265,417
Nov 27, 2025
146.79
148.40
144.35
145.03
144.54
346,536
Nov 26, 2025
143.26
147.00
143.26
146.05
145.56
481,327
Nov 25, 2025
142.01
146.00
141.60
143.20
142.72
638,684
Nov 24, 2025
146.08
146.48
141.10
141.99
141.51
463,048
Nov 21, 2025
149.40
149.40
145.60
145.83
145.34
536,895
Nov 20, 2025
152.20
152.99
148.50
149.50
149.00
737,542
Nov 19, 2025
151.50
152.73
150.00
152.19
151.68
397,163
Nov 18, 2025
152.24
153.60
150.90
151.10
150.59
823,071
Nov 17, 2025
156.74
156.74
151.25
152.15
151.64
656,860
Nov 14, 2025
156.00
156.00
154.00
155.22
154.70
300,209
Nov 13, 2025
157.60
159.50
154.81
155.59
155.07
531,440
Nov 12, 2025
154.90
159.80
154.21
156.95
156.42
576,352
Nov 11, 2025
155.35
155.43
152.61
154.09
153.57
374,210
Nov 10, 2025
156.49
157.90
155.00
155.54
155.02
436,558
Nov 7, 2025
152.30
158.00
152.30
156.42
155.90
803,677
Nov 6, 2025
162.30
163.00
158.32
159.89
159.35
555,828
Nov 4, 2025
164.75
165.26
160.66
161.47
160.93
481,615
Nov 3, 2025
164.20
166.30
164.10
164.67
164.12
488,031
