Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,837.27 +1,441.54 (+2.56%) CMC Crypto 200
1,202.90 -5.79 (-0.48%)
The Bombay Dyeing and Manufacturing Company Limited (BOMDYEING.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 214.60 | 217.50 | 209.45 | 210.65 | 210.65 | 140,252 |
| 04 Jul 2024 | 218.80 | 220.00 | 213.95 | 214.55 | 214.55 | 115,226 |
| 03 Jul 2024 | 217.00 | 221.25 | 214.25 | 218.65 | 218.65 | 284,648 |
| 02 Jul 2024 | 213.95 | 219.30 | 208.00 | 216.50 | 216.50 | 450,485 |
| 01 Jul 2024 | 213.55 | 217.00 | 209.30 | 214.50 | 214.50 | 467,505 |
| 28 Jun 2024 | 204.95 | 214.45 | 201.20 | 211.05 | 211.05 | 699,739 |
| 27 Jun 2024 | 204.30 | 212.10 | 198.55 | 202.65 | 202.65 | 585,985 |
| 26 Jun 2024 | 201.25 | 205.15 | 196.40 | 201.35 | 201.35 | 229,745 |
| 25 Jun 2024 | 198.55 | 204.75 | 196.15 | 199.85 | 199.85 | 319,078 |
| 24 Jun 2024 | 179.60 | 207.00 | 176.60 | 197.90 | 197.90 | 1,316,085 |
| 21 Jun 2024 | 182.00 | 189.10 | 177.45 | 181.10 | 181.10 | 369,254 |
| 20 Jun 2024 | 172.25 | 183.50 | 170.15 | 177.20 | 177.20 | 478,592 |
| 19 Jun 2024 | 175.00 | 175.85 | 170.10 | 171.35 | 171.35 | 140,107 |
| 18 Jun 2024 | 178.30 | 179.00 | 174.15 | 174.90 | 174.90 | 164,747 |
| 14 Jun 2024 | 179.60 | 182.50 | 177.00 | 177.80 | 177.80 | 180,612 |
| 13 Jun 2024 | 174.70 | 179.80 | 172.70 | 178.20 | 178.20 | 165,706 |
| 12 Jun 2024 | 168.50 | 173.90 | 167.60 | 172.90 | 172.90 | 166,630 |
| 11 Jun 2024 | 165.40 | 171.35 | 164.45 | 167.65 | 167.65 | 94,308 |
| 10 Jun 2024 | 167.50 | 169.55 | 163.60 | 164.15 | 164.15 | 106,242 |
| 07 Jun 2024 | 164.30 | 168.95 | 162.20 | 167.40 | 167.40 | 124,129 |
| 06 Jun 2024 | 156.90 | 164.65 | 156.60 | 163.20 | 163.20 | 144,490 |
| 05 Jun 2024 | 150.00 | 159.40 | 144.00 | 154.00 | 154.00 | 348,529 |
| 04 Jun 2024 | 167.10 | 167.10 | 134.35 | 147.45 | 147.45 | 368,045 |
| 03 Jun 2024 | 167.85 | 171.05 | 165.70 | 166.75 | 166.75 | 67,038 |
| 31 May 2024 | 166.95 | 166.95 | 161.50 | 164.10 | 164.10 | 147,061 |
| 30 May 2024 | 170.15 | 171.55 | 165.25 | 165.65 | 165.65 | 78,648 |
| 29 May 2024 | 170.50 | 174.45 | 170.50 | 171.80 | 171.80 | 107,206 |
| 28 May 2024 | 176.05 | 178.60 | 169.55 | 171.35 | 171.35 | 80,648 |
| 27 May 2024 | 179.25 | 181.60 | 175.75 | 176.95 | 176.95 | 118,507 |
| 24 May 2024 | 182.75 | 184.10 | 180.00 | 180.50 | 180.50 | 50,955 |
| 23 May 2024 | 181.25 | 186.00 | 180.00 | 181.10 | 181.10 | 132,967 |
| 22 May 2024 | 188.65 | 188.65 | 181.65 | 182.30 | 182.30 | 110,268 |
| 21 May 2024 | 186.10 | 196.80 | 183.40 | 187.35 | 187.35 | 476,929 |
| 17 May 2024 | 180.00 | 184.50 | 177.55 | 180.10 | 180.10 | 243,173 |
| 16 May 2024 | 187.70 | 187.70 | 177.70 | 179.90 | 179.90 | 389,693 |
| 15 May 2024 | 167.25 | 189.10 | 167.25 | 185.05 | 185.05 | 693,064 |
| 14 May 2024 | 165.60 | 168.10 | 164.60 | 166.55 | 166.55 | 36,559 |
| 13 May 2024 | 169.00 | 169.80 | 160.70 | 165.95 | 165.95 | 40,921 |
| 10 May 2024 | 167.80 | 167.80 | 160.00 | 165.30 | 165.30 | 102,141 |
| 09 May 2024 | 170.00 | 175.25 | 164.20 | 164.90 | 164.90 | 87,138 |
| 08 May 2024 | 169.35 | 172.90 | 169.35 | 170.30 | 170.30 | 103,213 |
| 07 May 2024 | 170.20 | 174.45 | 167.50 | 169.30 | 169.30 | 280,043 |
| 06 May 2024 | 181.65 | 182.50 | 173.50 | 176.15 | 176.15 | 328,440 |
| 03 May 2024 | 173.60 | 180.85 | 172.85 | 178.85 | 178.85 | 376,874 |
| 02 May 2024 | 173.05 | 174.45 | 171.00 | 172.10 | 172.10 | 68,777 |
| 30 Apr 2024 | 175.55 | 177.00 | 172.20 | 172.95 | 172.95 | 137,635 |
| 29 Apr 2024 | 166.60 | 175.25 | 166.60 | 174.60 | 174.60 | 229,266 |
| 26 Apr 2024 | 170.70 | 171.50 | 167.30 | 167.75 | 167.75 | 88,779 |
| 25 Apr 2024 | 169.70 | 173.10 | 168.00 | 169.50 | 169.50 | 148,838 |
| 24 Apr 2024 | 174.55 | 176.30 | 170.85 | 171.55 | 171.55 | 90,321 |
| 23 Apr 2024 | 172.55 | 174.00 | 170.10 | 173.35 | 173.35 | 38,583 |
| 22 Apr 2024 | 165.95 | 171.80 | 165.95 | 169.75 | 169.75 | 124,388 |
| 19 Apr 2024 | 163.65 | 165.80 | 159.20 | 164.00 | 164.00 | 60,729 |
| 18 Apr 2024 | 166.40 | 169.00 | 163.10 | 163.85 | 163.85 | 68,521 |
| 16 Apr 2024 | 166.20 | 169.60 | 165.05 | 167.05 | 167.05 | 55,516 |
| 15 Apr 2024 | 163.05 | 168.40 | 158.35 | 166.20 | 166.20 | 118,045 |
| 12 Apr 2024 | 169.00 | 170.15 | 165.70 | 166.15 | 166.15 | 88,925 |
| 10 Apr 2024 | 172.05 | 172.05 | 168.50 | 170.15 | 170.15 | 38,222 |
| 09 Apr 2024 | 171.95 | 175.40 | 168.35 | 170.80 | 170.80 | 155,043 |
| 08 Apr 2024 | 171.45 | 174.80 | 170.25 | 170.85 | 170.85 | 78,916 |
| 05 Apr 2024 | 171.05 | 175.30 | 168.80 | 171.10 | 171.10 | 62,388 |
| 04 Apr 2024 | 175.40 | 177.40 | 170.50 | 171.45 | 171.45 | 139,142 |
| 03 Apr 2024 | 165.55 | 179.70 | 164.90 | 175.40 | 175.40 | 1,423,362 |
| 02 Apr 2024 | 163.15 | 168.60 | 159.25 | 166.90 | 166.90 | 95,631 |
| 01 Apr 2024 | 161.70 | 163.60 | 159.75 | 161.60 | 161.60 | 76,955 |
| 28 Mar 2024 | 152.45 | 161.60 | 152.45 | 159.20 | 159.20 | 1,207,353 |
| 27 Mar 2024 | 150.60 | 158.00 | 150.60 | 154.80 | 154.80 | 132,305 |
| 26 Mar 2024 | 155.15 | 156.75 | 150.25 | 150.60 | 150.60 | 75,953 |
| 22 Mar 2024 | 155.50 | 157.60 | 154.00 | 155.20 | 155.20 | 74,688 |
| 21 Mar 2024 | 152.00 | 156.25 | 151.40 | 155.65 | 155.65 | 84,199 |
| 20 Mar 2024 | 149.80 | 154.05 | 147.10 | 150.20 | 150.20 | 91,370 |
| 19 Mar 2024 | 153.80 | 154.00 | 149.10 | 149.85 | 149.85 | 58,367 |
| 18 Mar 2024 | 158.65 | 161.95 | 153.00 | 153.40 | 153.40 | 100,015 |
| 15 Mar 2024 | 157.65 | 164.70 | 151.60 | 159.30 | 159.30 | 303,256 |
| 14 Mar 2024 | 140.45 | 158.45 | 138.00 | 155.10 | 155.10 | 178,794 |
| 13 Mar 2024 | 159.20 | 159.45 | 138.00 | 140.65 | 140.65 | 162,368 |
| 12 Mar 2024 | 167.00 | 167.00 | 157.15 | 158.80 | 158.80 | 119,834 |
| 11 Mar 2024 | 172.25 | 172.45 | 163.15 | 164.70 | 164.70 | 88,849 |
| 07 Mar 2024 | 173.00 | 177.40 | 171.05 | 172.35 | 172.35 | 75,419 |
| 06 Mar 2024 | 181.20 | 181.95 | 167.20 | 171.05 | 171.05 | 164,921 |
| 05 Mar 2024 | 185.25 | 187.00 | 180.40 | 181.45 | 181.45 | 143,833 |
| 04 Mar 2024 | 183.30 | 188.05 | 180.50 | 187.20 | 187.20 | 119,470 |
| 01 Mar 2024 | 175.95 | 187.60 | 175.80 | 184.90 | 184.90 | 141,679 |
| 29 Feb 2024 | 174.75 | 174.75 | 169.00 | 172.95 | 172.95 | 97,115 |
| 28 Feb 2024 | 183.75 | 185.80 | 172.85 | 175.00 | 175.00 | 137,537 |
| 27 Feb 2024 | 179.40 | 186.90 | 177.55 | 182.10 | 182.10 | 159,459 |
| 26 Feb 2024 | 181.20 | 181.20 | 175.25 | 178.10 | 178.10 | 87,549 |
| 23 Feb 2024 | 179.00 | 183.15 | 178.30 | 180.00 | 180.00 | 78,455 |
| 22 Feb 2024 | 179.15 | 179.95 | 173.40 | 178.60 | 178.60 | 62,465 |
| 21 Feb 2024 | 181.10 | 183.90 | 176.50 | 177.70 | 177.70 | 223,464 |
| 20 Feb 2024 | 174.00 | 183.50 | 173.10 | 179.65 | 179.65 | 324,655 |
| 19 Feb 2024 | 174.90 | 180.80 | 172.70 | 173.85 | 173.85 | 70,904 |
| 16 Feb 2024 | 180.85 | 180.85 | 172.95 | 174.00 | 174.00 | 101,820 |
| 15 Feb 2024 | 173.55 | 182.80 | 172.00 | 178.00 | 178.00 | 347,576 |
| 14 Feb 2024 | 166.85 | 174.40 | 164.30 | 172.00 | 172.00 | 184,930 |
| 13 Feb 2024 | 157.55 | 170.40 | 154.00 | 169.60 | 169.60 | 237,337 |
| 12 Feb 2024 | 175.15 | 175.15 | 155.25 | 157.00 | 157.00 | 151,501 |
| 09 Feb 2024 | 189.85 | 189.85 | 169.25 | 172.00 | 172.00 | 489,048 |
| 08 Feb 2024 | 194.95 | 194.95 | 182.00 | 185.95 | 185.95 | 256,790 |
| 07 Feb 2024 | 185.10 | 194.50 | 184.55 | 188.80 | 188.80 | 313,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.