Bombay Dyeing

Bombay Dyeing & Manufacturing Company Ltd Historical Data

NSEBSE

₹113.24

(-1.21%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	115.45	117.98	111.5	112.59	9,950	10,03,14,280.84	3,93,024
02-Feb-2026	112.1	113.08	108.29	111.84	10,265	7,78,15,455.28	2,66,599
03-Feb-2026	120.11	124.4	116.54	119.27	18,529	22,92,71,606.63	6,46,986
04-Feb-2026	119.25	127.7	118.7	126.75	24,549	32,51,10,027.12	8,56,277
05-Feb-2026	126.75	126.75	121.01	121.49	10,100	10,67,85,860.15	4,08,866
06-Feb-2026	120.02	121.19	117.63	119.68	6,418	6,35,89,929.94	2,03,215
09-Feb-2026	121.98	127.4	120.87	126.55	13,011	16,32,97,925.48	5,67,426
10-Feb-2026	126	127.4	124.2	124.82	7,326	8,89,91,136.13	2,83,783
11-Feb-2026	124.42	124.82	122.25	123.05	6,584	7,31,55,750.98	2,40,728
12-Feb-2026	119	121.37	117.29	119.61	9,300	11,53,34,777.14	3,61,265
13-Feb-2026	118.5	120.85	116.4	116.94	8,308	9,33,11,480.87	2,83,326
16-Feb-2026	116.94	117.27	115.5	116.98	4,313	4,11,14,262.52	1,22,046
17-Feb-2026	117	121.1	116.2	119.83	6,715	8,08,90,228.94	2,78,572
18-Feb-2026	120	121.63	119.55	120.06	4,926	5,08,11,143.72	1,69,173
19-Feb-2026	120.06	121	115.35	116.87	4,744	4,93,56,920.67	2,07,618
20-Feb-2026	116.1	116.95	115.1	115.41	5,322	5,84,26,825.45	2,38,932
23-Feb-2026	116.49	118.75	115.39	116.7	4,934	5,75,49,931.33	1,92,264
24-Feb-2026	116.13	116.82	113.71	114.87	3,818	3,79,06,683.83	1,59,100
25-Feb-2026	114.9	115.75	112.89	113.39	5,006	5,40,64,010.62	2,04,549
26-Feb-2026	113.5	115.49	113.5	114.63	3,660	4,29,13,660.6	1,39,858
27-Feb-2026	114.16	114.76	112.61	113.24	3,394	3,86,53,159.85	1,56,183