Bombay Dyeing

Bombay Dyeing & Manufacturing Company Ltd Historical Data

NSEBSE

₹162.75

(3.56%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	156	156.5	153.22	153.6	7,684	8,45,49,387.1	2,59,135
11-Jun-2025	154	164.5	153.71	161.77	45,671	88,15,92,031.29	18,37,166
12-Jun-2025	162.5	162.59	154.53	155.47	17,721	26,37,93,214.87	7,73,219
13-Jun-2025	151	154.5	150.25	152.7	12,390	15,88,50,538.73	3,27,639
16-Jun-2025	153.04	155.97	149.8	154.36	13,671	15,49,24,634.73	2,54,725
17-Jun-2025	154.39	155.89	150.31	151.06	9,185	8,61,40,484.06	2,29,486
18-Jun-2025	151.7	154.03	150.01	151.51	7,905	8,66,68,103.48	1,98,153
19-Jun-2025	151.75	152.85	145.05	145.95	12,120	12,89,43,942.06	3,62,785
20-Jun-2025	145.5	147.95	144.55	146.69	9,100	9,85,01,876.35	2,00,834
23-Jun-2025	145	148.75	145	147.39	8,419	9,58,33,312.47	1,93,871
24-Jun-2025	149.11	151.56	148.3	148.87	8,514	12,69,87,146.59	3,90,500
25-Jun-2025	149.95	155.88	149.51	155.27	14,598	19,41,28,665.3	6,11,997
26-Jun-2025	155.15	158.25	154.4	157.16	13,436	17,26,61,601.04	4,27,114
27-Jun-2025	157.98	163.88	157.29	162.75	34,520	54,89,63,776.17	11,65,385