Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

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

Compare
135.57
+0.96
+(0.71%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025134.61137.27134.40135.57135.57945,510
Apr 16, 2025132.50135.59131.90134.61134.61898,535
Apr 15, 2025129.30133.25128.61132.39132.39995,931
Apr 11, 2025127.50128.30125.76126.91126.91601,262
Apr 9, 2025126.39127.99122.27123.86123.86642,971
Apr 8, 2025127.00128.50124.16126.93126.93751,081
Apr 7, 2025117.51125.50117.50124.42124.421,380,609
Apr 4, 2025138.10140.75129.00130.93130.931,581,408
Apr 3, 2025134.90141.68134.50140.57140.571,779,937
Apr 2, 2025134.64139.20130.61136.43136.431,195,829
Apr 1, 2025129.00135.49128.80134.64134.64884,308
Mar 28, 2025134.50136.86129.15129.72129.721,213,961
Mar 27, 2025130.00134.91128.94132.97132.972,286,384
Mar 26, 2025134.45135.09128.70129.44129.441,298,446
Mar 25, 2025140.00141.56133.15134.03134.031,134,844
Mar 24, 2025140.01141.78138.05138.54138.541,274,983
Mar 21, 2025134.59139.86133.85138.88138.881,728,329
Mar 20, 2025136.14137.23133.10134.03134.03859,621
Mar 19, 2025130.50135.90130.50134.92134.921,237,879
Mar 18, 2025125.64125.64125.64125.64125.64-
Mar 17, 2025128.25128.98125.30125.64125.641,755,552
Mar 13, 2025129.00129.86126.25127.32127.32831,651
Mar 12, 2025130.50131.50127.00128.22128.22790,973
Mar 11, 2025129.81131.81127.36130.18130.181,006,394
Mar 10, 2025140.59143.00132.10132.60132.60950,889
Mar 7, 2025134.00142.20134.00140.55140.551,762,554
Mar 6, 2025133.25136.55133.25134.32134.321,407,011
Mar 5, 2025126.10132.93126.10132.26132.261,156,517
Mar 4, 2025121.51128.51120.27126.63126.631,453,219
Mar 3, 2025127.00129.29120.00123.43123.431,404,358
Feb 28, 2025130.96131.00125.20126.90126.901,175,455
Feb 27, 2025139.10139.37131.00132.43132.43812,344
Feb 25, 2025139.60141.94137.55138.14138.14577,396
Feb 24, 2025141.15141.37136.10139.31139.31813,441
Feb 21, 2025144.59147.62140.50141.46141.46832,594
Feb 20, 2025140.98145.60140.83144.31144.31717,486
Feb 19, 2025135.96143.59134.50142.88142.88963,719
Feb 18, 2025141.00141.84134.50136.92136.92900,107
Feb 17, 2025137.85141.37134.23140.04140.041,391,973
Feb 14, 2025147.55148.76134.51137.82137.822,020,264
Feb 13, 2025149.10151.46146.05147.80147.80769,203
Feb 12, 2025148.11150.16142.31149.09149.091,118,000
Feb 11, 2025154.20154.64148.01150.44150.44815,830
Feb 10, 2025159.04159.04153.66155.23155.23451,071
Feb 7, 2025161.00161.00156.52159.04159.04644,194
Feb 6, 2025162.70163.05159.46160.95160.95471,833
Feb 5, 2025162.10164.22161.08162.06162.06685,208
Feb 4, 2025160.00164.74158.02159.31159.311,712,128
Feb 3, 2025157.00160.67153.68155.33155.33753,435
Feb 1, 2025160.00164.10156.50159.42159.42829,770
Jan 31, 2025155.00160.74153.95160.25160.25974,180
Jan 30, 2025155.20159.27153.81154.85154.85748,671
Jan 29, 2025150.49156.90150.49154.89154.89746,786
Jan 28, 2025152.40154.00144.42150.40150.401,224,596
Jan 27, 2025157.00158.90149.05151.34151.34955,713
Jan 24, 2025164.47164.65157.20159.04159.04665,986
Jan 23, 2025164.12166.89162.15163.08163.08584,854
Jan 22, 2025168.00168.65159.67165.09165.091,056,570
Jan 21, 2025174.70175.99167.15167.98167.98924,453
Jan 20, 2025169.00175.62168.01174.68174.681,132,952
Jan 17, 2025165.64169.99165.64168.11168.11870,505
Jan 16, 2025163.20169.70163.20167.29167.291,312,046
Jan 15, 2025163.04165.80160.07160.76160.761,058,176
Jan 14, 2025157.60162.90157.33161.42161.421,797,209
Jan 13, 2025165.10166.50156.15157.20157.201,381,763
Jan 10, 2025173.20173.20165.15166.43166.431,208,518
Jan 9, 2025178.55178.70171.76172.54172.54920,852
Jan 8, 2025185.50186.24176.66177.75177.751,624,530
Jan 7, 2025178.00188.25178.00186.63186.631,192,585
Jan 6, 2025192.00193.00178.00179.05179.051,480,342
Jan 3, 2025196.10198.90193.45193.94193.94697,156
Jan 2, 2025195.45198.28193.20195.89195.891,438,208
Jan 1, 2025189.90198.95189.89195.63195.631,785,480
Dec 31, 2024185.39190.94180.52188.56188.561,171,775
Dec 30, 2024193.25193.34184.55185.22185.221,066,284
Dec 27, 2024192.32195.40190.40192.85192.851,043,236
Dec 26, 2024197.80198.11191.81193.23193.232,100,838
Dec 24, 2024198.44199.95195.10198.44198.44903,129
Dec 23, 2024203.65204.23192.78197.69197.691,870,285
Dec 20, 2024207.40209.15200.00200.82200.82976,212
Dec 19, 2024206.80208.80204.36207.51207.511,020,646
Dec 18, 2024214.59214.80208.80209.21209.211,004,698
Dec 17, 2024217.49220.10213.64214.86214.861,163,468
Dec 16, 2024214.65222.61214.40219.25219.253,131,444
Dec 13, 2024212.63213.87207.55212.95212.951,041,285
Dec 12, 2024218.99219.00212.65213.21213.211,012,377
Dec 11, 2024217.99222.50217.39218.14218.141,334,638
Dec 10, 2024222.00224.50215.98217.99217.992,021,869
Dec 9, 2024213.85225.70213.85221.13221.133,989,916
Dec 6, 2024212.60219.60212.10214.32214.322,034,707
Dec 5, 2024212.00213.70211.06211.83211.83807,996
Dec 4, 2024214.49217.82209.50211.12211.121,775,793
Dec 3, 2024214.45217.43212.53213.95213.95838,150
Dec 2, 2024211.49215.80210.00214.20214.201,066,618
Nov 29, 2024214.90215.90210.80211.28211.28869,708
Nov 28, 2024214.00219.88212.18214.11214.111,428,333
Nov 27, 2024211.50215.80210.95213.38213.381,037,208
Nov 26, 2024210.00214.55208.68210.93210.931,036,517
Nov 25, 2024212.22213.30208.08209.45209.451,364,799
Nov 22, 2024205.25209.00202.83205.21205.211,387,330
Nov 21, 2024206.00206.00200.89203.25203.251,210,716
Nov 19, 2024206.00211.45205.00206.71206.711,171,011
Nov 18, 2024206.10208.65201.88204.75204.751,467,453
Nov 14, 2024210.00213.45205.25206.07206.071,356,576
Nov 13, 2024216.99220.20206.50208.22208.222,171,558
Nov 12, 2024222.00225.90209.81213.64213.641,269,529
Nov 11, 2024224.00228.45219.10221.06221.061,148,133
Nov 8, 2024231.90232.00225.00225.60225.601,447,443
Nov 7, 2024237.18241.45230.10231.60231.601,833,550
Nov 6, 2024232.50238.00232.03237.10237.101,740,952
Nov 5, 2024225.85232.60223.33231.35231.351,892,461
Nov 4, 2024234.85234.90225.43226.46226.461,379,764
Nov 1, 2024235.11237.70235.00235.46235.46543,408
Oct 31, 2024226.00236.29225.06234.75234.752,973,649
Oct 30, 2024224.20231.65222.75227.03227.031,467,645
Oct 29, 2024219.87224.90217.91223.87223.871,722,403
Oct 28, 2024217.80223.25214.30219.89219.892,160,746
Oct 25, 2024227.49228.51212.20215.57215.573,272,589
Oct 24, 2024226.51235.00223.00227.66227.663,207,649
Oct 23, 2024225.27231.70221.11225.24225.243,003,047
Oct 22, 2024241.35244.30222.44224.08224.084,970,566
Oct 21, 2024250.22256.40240.10241.37241.375,941,652
Oct 18, 2024241.00252.67235.25249.63249.638,256,271
Oct 17, 2024239.00254.90235.24240.92240.9217,617,155
Oct 16, 2024229.00239.70227.70237.80237.804,544,155
Oct 15, 2024240.30241.50228.01229.04229.044,722,546
Oct 14, 2024220.93239.50218.26237.96237.967,235,779
Oct 11, 2024223.90224.49219.85221.03221.03893,310
Oct 10, 2024225.35228.20223.01224.26224.261,185,698
Oct 9, 2024223.60230.85223.01224.18224.181,978,613
Oct 8, 2024212.21224.60208.91223.40223.402,719,157
Oct 7, 2024228.65232.11209.20210.65210.654,138,964
Oct 4, 2024233.02237.86225.30226.84226.846,858,249
Oct 3, 2024222.80237.50220.10231.67231.678,273,929
Oct 1, 2024225.45232.50224.70226.75226.754,102,717
Sep 30, 2024215.00230.60212.90224.70224.7012,098,583
Sep 27, 2024213.70217.25212.17213.77213.771,134,057
Sep 26, 2024219.00219.70211.47212.79212.791,408,503
Sep 25, 2024212.90219.85209.52218.16218.161,768,312
Sep 24, 2024214.30220.62212.01212.91212.911,751,164
Sep 23, 2024207.25214.20206.50213.53213.531,543,996
Sep 20, 2024203.95207.00202.20206.39206.39644,979
Sep 19, 2024209.30210.49198.99202.88202.881,313,704
Sep 18, 2024211.60214.65206.53207.63207.631,050,385
Sep 17, 2024211.87214.84210.26211.74211.74719,152
Sep 16, 2024214.44215.50211.75212.54212.54662,464
Sep 13, 2024213.95217.62212.48213.28213.281,093,771
Sep 12, 2024212.55213.49209.53212.47212.47908,276
Sep 11, 2024214.00217.69209.28210.45210.452,796,891
Sep 10, 2024209.45216.80208.00210.67210.672,009,850
Sep 9, 2024207.91209.86203.54208.47208.47925,259
Sep 6, 2024209.66211.34205.64208.05208.051,284,095
Sep 5, 2024212.28215.75208.53209.46209.461,485,916
Sep 4, 2024211.05214.39207.80211.20211.201,245,282
Sep 3, 2024213.15218.25212.19214.19214.192,332,810
Sep 2, 2024215.69216.48211.00212.81212.811,233,940
Aug 30, 2024215.00217.08212.99215.69215.69938,086
Aug 29, 2024220.00220.00211.61214.02214.023,636,895
Aug 28, 2024232.00233.00221.72223.21223.212,194,610
Aug 27, 2024220.90232.00218.00228.93228.932,916,568
Aug 26, 2024221.70223.90219.24220.48220.481,069,969
Aug 23, 2024220.00229.99219.32220.56220.563,300,866
Aug 22, 2024220.00224.00218.10219.84219.841,201,163
Aug 21, 2024213.25224.10213.25219.06219.062,348,651
Aug 20, 2024214.90217.00213.35215.61215.611,356,956
Aug 19, 2024213.95220.95212.75213.67213.671,783,500
Aug 16, 2024214.25216.28211.61213.23213.231,481,695
Aug 14, 2024215.00216.64209.68212.82212.822,711,327
Aug 13, 2024221.20224.00210.15212.78212.781,349,306
Aug 12, 2024216.90223.60214.70220.31220.311,472,899
Aug 9, 2024218.30223.00215.99217.79217.791,596,643
Aug 8, 2024218.60223.29214.45215.08215.081,388,725
Aug 7, 2024 1.20 Dividend
Aug 7, 2024219.00220.48215.20218.61218.611,289,735
Aug 6, 2024213.50229.50212.00213.55212.354,633,123
Aug 5, 2024218.00220.00207.60209.90208.722,321,938
Aug 2, 2024218.12228.65218.00223.73222.472,166,257
Aug 1, 2024234.50235.40221.00225.46224.195,946,977
Jul 31, 2024230.45236.99227.79232.83231.522,843,916
Jul 30, 2024229.00233.90228.00229.62228.331,802,339
Jul 29, 2024234.50236.00227.50228.90227.611,625,426
Jul 26, 2024236.30238.45229.43232.49231.182,453,522
Jul 25, 2024228.00243.20226.82234.60233.285,834,623
Jul 24, 2024226.25241.94226.25230.24228.956,809,013
Jul 23, 2024210.80230.00195.30226.26224.996,755,865
Jul 22, 2024205.00212.65200.64209.78208.602,106,866
Jul 19, 2024215.00215.80204.90205.76204.602,414,293
Jul 18, 2024222.19223.39214.00214.51213.302,033,043
Jul 16, 2024217.00231.54215.97221.53220.296,836,286
Jul 15, 2024215.52217.99212.61214.51213.301,554,661
Jul 12, 2024223.19224.00215.00215.57214.362,199,481
Jul 11, 2024221.50225.23220.70223.11221.862,163,467
Jul 10, 2024225.00226.40210.70220.85219.615,967,072
Jul 9, 2024211.50228.30211.50223.03221.7810,464,588
Jul 8, 2024211.00215.65208.40210.68209.502,598,373
Jul 5, 2024214.35217.50209.40210.42209.243,231,165
Jul 4, 2024219.00220.01213.85214.62213.412,496,467
Jul 3, 2024217.00221.20214.23218.81217.585,027,350
Jul 2, 2024213.00219.30208.10216.58215.365,525,886
Jul 1, 2024213.99217.00209.30214.47213.266,008,156
Jun 28, 2024204.00214.50201.10211.02209.8311,573,812
Jun 27, 2024201.50212.13198.37202.54201.4012,531,987
Jun 26, 2024201.00205.20196.35201.53200.405,193,040
Jun 25, 2024199.10204.80196.12200.18199.066,556,090
Jun 24, 2024179.39207.04176.60198.27197.1624,988,290
Jun 21, 2024177.80189.00177.79181.22180.206,042,157
Jun 20, 2024171.60183.60170.30177.23176.234,168,192
Jun 19, 2024175.40175.80170.01171.30170.341,993,882
Jun 18, 2024178.50179.10174.26174.76173.781,185,921
Jun 14, 2024179.40182.50177.00177.77176.773,458,945
Jun 13, 2024174.50179.40172.61178.37177.374,297,320
Jun 12, 2024167.90173.90167.60172.99172.021,801,661
Jun 11, 2024164.80171.31164.50167.58166.642,051,499
Jun 10, 2024167.35168.75163.60164.17163.251,089,057
Jun 7, 2024164.05168.90162.30167.35166.411,264,574
Jun 6, 2024154.35164.80154.35163.15162.232,154,476
Jun 5, 2024151.95159.40143.75154.30153.432,979,382
Jun 4, 2024165.25165.70134.10147.40146.573,456,705
Jun 3, 2024171.00171.85165.40166.95166.011,127,600
May 31, 2024166.30166.30161.50164.20163.281,414,446
May 30, 2024170.60171.60165.20165.60164.67949,651
May 29, 2024170.35174.55170.20171.75170.78892,617
May 28, 2024177.50178.30169.60171.35170.391,565,590
May 27, 2024180.90181.70175.75177.05176.061,307,081
May 24, 2024181.50184.45179.85180.45179.441,003,535
May 23, 2024182.70185.70180.35181.55180.531,131,564
May 22, 2024187.50188.50181.15182.25181.231,781,985
May 21, 2024187.50196.90183.05187.45186.406,174,543
May 17, 2024180.30184.80177.40180.10179.092,132,326
May 16, 2024187.35187.75177.80179.80178.793,428,942
May 15, 2024167.40189.00167.35184.80183.7612,123,572
May 14, 2024166.45168.25164.40166.75165.81724,342
May 13, 2024169.80170.00160.55166.00165.071,059,714
May 10, 2024165.85166.85160.15165.40164.47820,310
May 9, 2024171.00175.30164.10164.75163.821,555,824
May 8, 2024170.00173.00170.00170.45169.49992,474
May 7, 2024169.00174.35167.50169.05168.102,756,550
May 6, 2024180.60182.60173.85176.15175.163,255,365
May 3, 2024173.40180.95172.55178.50177.504,636,396
May 2, 2024173.90174.45170.75172.20171.231,007,791
Apr 30, 2024175.70177.30172.25173.05172.081,034,458
Apr 29, 2024168.70175.25168.60174.20173.222,733,738
Apr 26, 2024170.45171.15167.50167.85166.91604,355
Apr 25, 2024171.80173.20167.70169.45168.501,043,187
Apr 24, 2024174.40176.45170.60171.60170.64849,428
Apr 23, 2024170.90174.00169.85173.20172.231,088,734
Apr 22, 2024165.70171.75165.10169.85168.901,065,263
Apr 19, 2024160.00165.75159.00164.05163.13814,139
Apr 18, 2024168.90168.90163.30164.15163.23630,574

Related Tickers

GHCLTEXTIL.BO GHCL Textiles Limited
80.58
+1.86%
 
RAYMOND.NS Raymond Limited
1,524.00
+0.76%
 
ARVIND.BO Arvind Limited
370.15
+2.12%
 
SANATHAN.NS SANATHAN TEXTILES LIMITED
434.90
-1.39%
 
VTL.NS Vardhman Textiles Limited
502.65
+1.26%
 
TRIDENT.BO Trident Limited
27.24
+0.70%
 
KPRMILL.NS K.P.R. Mill Limited
1,066.25
+3.13%
 
ALOKINDS.NS Alok Industries Limited
16.12
-0.74%
 
WELSPUNLIV.NS Welspun Living Limited
131.73
-0.24%
 
ARVIND.NS Arvind Limited
370.05
+1.96%