Bombay Dyeing

Bombay Dyeing & Manufacturing Company Ltd Historical Data

NSEBSE

₹155.27

(1.42%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	129.4	135	129.4	134.43	10,863	13,48,70,262.06	5,57,223
13-May-2025	133.55	137.1	133.55	135.64	12,829	11,53,87,598.61	3,52,042
14-May-2025	135.65	138.49	135.5	137.46	9,145	9,16,69,679.81	2,92,027
15-May-2025	138	139.38	137.02	138.45	10,020	9,18,35,770.21	2,70,576
16-May-2025	138.45	144	137.81	143.57	22,388	31,32,71,130.26	10,03,339
19-May-2025	144.88	148.88	144.21	146.41	25,696	33,07,69,744.45	9,04,426
20-May-2025	147	152.8	144.05	145.09	39,489	46,65,74,597.42	10,62,512
21-May-2025	145.09	149.6	143.09	148.67	22,314	20,08,01,836.72	5,16,955
22-May-2025	148.3	149.9	144.73	146.62	12,530	13,37,22,221.51	3,64,973
23-May-2025	147	152.7	145	150.9	24,879	32,24,00,946.69	7,84,932
26-May-2025	152	153.5	149.6	150.94	18,862	26,71,14,711.07	10,23,036
27-May-2025	150.99	152.77	149.42	151.81	11,066	13,65,39,009.06	3,98,082
28-May-2025	151.1	157	151.1	154.52	23,531	36,66,84,095.41	8,70,835
29-May-2025	154.55	155.6	152.21	152.69	9,066	9,58,70,466.56	2,97,427
30-May-2025	152.9	155.6	149.2	154.41	13,624	22,42,73,200.06	5,07,678
02-Jun-2025	153.81	155.62	151.45	152	12,501	11,30,10,143.49	3,17,517
03-Jun-2025	152.3	159	152.3	153.18	22,313	25,42,73,789.87	5,82,500
04-Jun-2025	153.5	156.9	150.3	154.93	13,001	16,17,41,863.45	3,16,819
05-Jun-2025	155.5	157.99	153.65	154.49	17,065	22,72,56,167.6	5,54,495
06-Jun-2025	154	154.34	152.48	153.1	8,035	10,67,01,225.93	2,58,813
09-Jun-2025	154.25	156.96	153.54	155.27	7,888	12,10,03,548.53	3,28,861