Bombay Dyeing & Mfg Company share price history

NSE: BOMDYEINGBSE: 500020Textiles & ApparelsSmall Cap

Bombay Dyeing & Mfg Company Limited · Face value ₹2 · Listed Jan 1937 on BSE, Apr 1995 on NSE

₹88.46₹0.06 (0.07%)BSE ₹88.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹88.40.

28 Oct: open ₹88.01, high ₹89.90, low ₹86.72

52-week range of traded prices to 28 Oct 2026

₹85.12Low, 26 Oct 2026₹171.60High, 29 Oct 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,827 Cr1,077th largest listed
P/E: 90.49
P/B: 0.80
Dividend yield: 0.45%
ROE: 0.9%
ROCE: −3.4%
Debt to equity: 0.00
Volume, NSE: 3,63,48832.5% delivered

Bombay Dyeing & Mfg Company share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Bombay Dyeing & Mfg Company's share price is on record from 2 Jan 2007, when it closed at ₹154.70, to 28 Oct 2026. Its highest close was ₹313.85 on 8 May 2018 and its lowest ₹22.73 on 9 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	88.46	−33.6%	138.07	86.80	133.70	141.00	85.12	19,72,92,282
2025	133.29	−29.3%	195.89	123.43	189.90	198.95	117.50	41,40,94,539
2024	188.56	+22.4%	249.63	140.80	155.00	256.40	134.10	65,31,61,091
2023	154.00	+94.3%	168.95	53.90	79.00	176.90	53.25	72,22,92,516
2022	79.25	−27.8%	136.40	74.50	110.35	140.45	73.50	82,43,03,865
2021	109.70	+37.9%	114.60	64.75	79.15	118.30	64.15	1,18,46,21,334
2020	79.55	+0.3%	97.95	37.40	78.40	101.75	36.00	61,32,39,500
2019	79.35	−30.2%	146.55	63.55	113.75	149.30	60.70	42,24,96,944
2018	113.75	−59.1%	313.85	82.35	278.00	321.90	82.35	61,29,80,995
2017	277.90	+486.9%	294.90	48.75	49.10	303.75	48.25	94,82,69,324
2016	47.35	−26.2%	65.45	40.00	64.30	67.20	39.00	31,47,73,036
2015	64.15	−4.3%	91.65	59.10	66.70	94.00	57.00	29,95,35,854
2014	67.00	−11.8%	86.05	48.65	76.10	87.90	48.50	34,87,44,408
2013	75.95	−44.1%	138.35	39.15	137.05	139.90	37.10	14,70,50,426
2012	135.80	+96.4%	135.80	68.78	69.21	138.70	67.00	52,16,76,233
2011	69.14	−34.0%	106.02	58.21	105.17	107.54	56.68	35,61,85,510
2010	104.69	+29.2%	136.01	82.31	81.32	138.50	80.60	85,07,94,640
2009	81.05	+109.7%	88.52	22.73	39.00	90.20	22.12	67,34,69,790
2008	38.65	−74.5%	208.15	28.36	151.00	212.98	27.20	84,40,72,515
2007	151.50	–	157.84	88.10	154.43	160.70	86.40	33,12,70,425

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	88.46	−16.2%	104.96	105.50	85.12	1,04,44,508
Sep 2026	105.62	−7.6%	114.25	116.89	105.00	1,00,49,529
Aug 2026	114.25	−6.0%	122.30	125.48	109.21	2,29,49,637
Jul 2026	121.53	−8.4%	133.18	134.01	117.90	95,98,216
Jun 2026	132.71	+4.5%	128.35	141.00	120.24	2,32,65,240
May 2026	126.94	+12.3%	117.00	139.49	117.00	5,31,86,759
Apr 2026	113.06	+22.0%	98.10	117.58	96.08	1,59,83,223
Mar 2026	92.71	−18.1%	108.60	115.98	92.00	1,93,01,155
Feb 2026	113.24	−1.9%	115.45	127.70	108.29	1,62,53,535
Jan 2026	115.43	−13.4%	133.70	133.95	108.55	1,62,60,480
Dec 2025	133.29	−7.4%	144.14	145.48	125.00	1,43,47,882
Nov 2025	143.97	−12.3%	164.20	166.30	141.10	98,94,463
Oct 2025	164.17	−0.7%	165.65	180.75	163.50	1,47,02,334
Sep 2025	165.27	−2.8%	170.00	195.45	163.00	3,37,72,742
Aug 2025	169.97	−0.5%	170.50	184.00	157.57	3,05,31,532
Jul 2025	170.78	+2.2%	167.85	196.75	156.46	16,58,71,895
Jun 2025	167.10	+8.2%	153.81	168.00	144.55	2,86,27,801
May 2025	154.41	+19.6%	129.57	157.00	122.32	2,84,00,097
Apr 2025	129.06	−0.5%	129.00	142.45	117.50	1,88,52,310
Mar 2025	129.72	+2.2%	127.00	143.00	120.00	2,48,55,901
Feb 2025	126.90	−20.8%	160.00	164.74	125.20	1,84,55,451
Jan 2025	160.25	−15.0%	189.90	198.95	144.42	2,57,82,131
Dec 2024	188.56	−10.8%	211.49	225.70	180.52	3,13,75,364
Nov 2024	211.28	−10.0%	235.11	241.45	200.89	2,57,56,449
Oct 2024	234.75	+4.5%	225.45	256.40	208.91	10,12,46,489
Sep 2024	224.70	+4.2%	215.69	230.60	198.99	3,94,11,389
Aug 2024	215.69	−7.4%	234.50	235.40	207.60	4,71,05,889
Jul 2024	232.83	+10.3%	213.99	243.20	195.30	8,87,51,858
Jun 2024	211.02	+28.5%	171.00	214.50	134.10	9,79,14,590
May 2024	164.20	−5.1%	173.90	196.90	160.15	5,17,02,285
Apr 2024	173.05	+9.4%	161.95	179.80	158.15	2,44,73,021
Mar 2024	158.25	−8.7%	174.90	188.75	136.65	2,73,89,594
Feb 2024	173.30	−6.7%	186.30	194.50	154.00	3,93,34,139
Jan 2024	185.70	+20.6%	155.00	191.60	141.15	7,87,00,024
Dec 2023	154.00	−0.4%	156.35	161.50	142.60	2,77,72,480
Nov 2023	154.60	−3.3%	160.25	174.80	150.00	6,46,87,558
Oct 2023	159.80	+11.2%	143.65	176.90	134.55	10,23,49,755
Sep 2023	143.70	+9.0%	131.80	168.60	126.85	13,88,90,652
Aug 2023	131.85	+16.7%	113.50	143.30	108.30	10,33,52,254
Jul 2023	113.00	+4.1%	108.85	127.90	105.95	8,71,12,780
Jun 2023	108.50	+30.6%	83.70	110.80	83.05	7,60,31,967
May 2023	83.05	−9.9%	92.70	94.45	79.05	3,33,74,036
Apr 2023	92.20	+62.5%	57.00	93.50	56.95	4,72,48,303
Mar 2023	56.75	−13.6%	65.85	69.65	53.25	1,67,82,604
Feb 2023	65.70	−10.1%	73.15	74.75	62.70	1,08,33,600
Jan 2023	73.05	−7.8%	79.00	81.80	71.00	1,38,56,527
Dec 2022	79.25	−3.0%	82.30	87.55	73.50	2,81,28,034
Nov 2022	81.70	+0.1%	81.60	87.00	79.10	2,46,07,112
Oct 2022	81.60	−15.3%	96.15	100.95	81.20	2,81,23,224
Sep 2022	96.30	−3.8%	99.75	110.40	94.60	7,59,11,820
Aug 2022	100.15	+1.8%	98.85	107.55	98.10	3,80,38,205
Jul 2022	98.35	+2.9%	94.25	103.40	92.65	3,44,95,337
Jun 2022	95.55	−8.6%	104.60	121.90	85.00	7,80,08,631
May 2022	104.55	−15.9%	122.80	125.75	95.00	6,13,34,585
Apr 2022	124.25	+26.2%	98.55	140.45	98.20	16,16,80,032
Mar 2022	98.45	+1.8%	95.00	105.90	94.20	5,64,15,262
Feb 2022	96.70	−11.7%	110.40	129.80	86.70	13,04,02,774
Jan 2022	109.55	−0.1%	110.35	121.25	97.30	10,71,58,849
Dec 2021	109.70	+32.1%	84.00	118.30	82.50	17,64,54,038
Nov 2021	83.05	−9.6%	92.50	102.90	81.25	4,98,52,462
Oct 2021	91.90	−2.0%	93.10	107.70	88.20	9,10,02,364
Sep 2021	93.75	+1.8%	92.10	102.80	88.75	7,71,72,656
Aug 2021	92.10	−11.9%	105.35	111.70	82.00	9,96,90,432
Jul 2021	104.55	+21.1%	86.80	112.80	84.50	22,27,70,669
Jun 2021	86.30	+8.3%	79.80	99.80	76.65	16,17,24,402
May 2021	79.70	+20.4%	65.10	86.40	65.05	8,12,52,109
Apr 2021	66.20	−5.7%	70.70	74.80	64.15	2,81,00,886
Mar 2021	70.20	−5.0%	74.60	89.75	69.30	9,26,15,002
Feb 2021	73.90	+0.1%	74.30	79.85	70.35	4,31,39,886
Jan 2021	73.85	−7.2%	79.15	85.30	72.65	6,08,46,428
Dec 2020	79.55	+12.0%	71.10	84.80	68.25	8,95,08,972
Nov 2020	71.00	+15.0%	62.10	74.60	60.90	4,63,62,906
Oct 2020	61.75	−1.9%	63.70	67.80	61.30	2,07,58,743
Sep 2020	62.95	−8.2%	68.90	71.45	60.30	2,76,47,273
Aug 2020	68.60	+16.3%	58.30	79.30	58.30	7,42,24,396
Jul 2020	59.00	−18.5%	72.55	79.50	58.60	4,91,06,675
Jun 2020	72.35	+51.7%	48.30	84.70	48.30	8,84,01,268
May 2020	47.70	−7.6%	50.50	50.50	44.15	91,00,978
Apr 2020	51.60	+12.7%	45.10	59.05	44.50	2,21,27,226
Mar 2020	45.80	−33.7%	70.65	73.90	36.00	3,10,15,696
Feb 2020	69.05	−26.9%	93.55	95.80	68.75	4,52,52,150
Jan 2020	94.45	+19.0%	78.40	101.75	76.35	10,97,33,217
Dec 2019	79.35	−3.6%	82.35	83.40	70.30	2,42,89,203
Nov 2019	82.35	+1.0%	81.75	97.50	75.30	5,31,71,953
Oct 2019	81.50	+4.8%	78.50	84.00	66.90	3,54,95,262
Sep 2019	77.75	−7.3%	82.60	96.00	76.40	5,07,39,345
Aug 2019	83.90	+17.8%	70.80	86.30	60.70	3,74,34,607
Jul 2019	71.25	−33.8%	109.45	117.90	65.60	2,83,85,167
Jun 2019	107.55	−15.6%	128.00	132.00	97.25	2,31,43,051
May 2019	127.40	+13.2%	112.85	138.70	106.20	3,94,52,073
Apr 2019	112.55	−16.6%	136.50	146.65	102.85	3,53,35,144
Mar 2019	134.95	+22.3%	111.00	149.30	111.00	5,54,35,829
Feb 2019	110.30	−1.8%	113.45	119.45	97.70	1,81,71,170
Jan 2019	112.30	−1.3%	113.75	130.70	103.60	2,14,44,140
Dec 2018	113.75	+14.8%	100.40	120.65	83.20	2,31,48,630
Nov 2018	99.10	−5.2%	113.00	128.25	98.25	4,27,60,441
Oct 2018	104.55	−37.7%	159.40	159.40	82.35	2,04,44,673
Sep 2018	167.75	−38.0%	268.40	274.40	167.75	39,47,620
Aug 2018	270.55	+4.1%	260.05	285.00	242.00	81,75,528
Jul 2018	260.00	+17.9%	222.40	263.75	191.55	82,52,579
Jun 2018	220.50	−8.5%	239.90	245.90	209.20	3,60,84,603
May 2018	241.05	−22.3%	311.40	321.90	224.60	8,55,30,733
Apr 2018	310.20	+29.8%	242.75	316.55	241.10	8,09,52,288
Mar 2018	239.05	−7.6%	257.85	276.00	233.70	8,57,18,583
Feb 2018	258.65	+13.4%	229.35	295.00	176.50	13,77,52,898
Jan 2018	228.15	−17.9%	278.00	304.90	224.00	8,02,12,419
Dec 2017	277.90	+25.4%	224.00	303.75	191.30	13,03,02,457
Nov 2017	221.60	+14.1%	196.30	222.60	178.45	5,95,35,009
Oct 2017	194.25	+10.2%	181.90	244.95	175.80	6,30,05,524
Sep 2017	176.25	+53.5%	116.50	221.80	116.05	19,34,95,408
Aug 2017	114.85	+37.4%	84.00	114.85	65.55	9,79,63,535
Jul 2017	83.60	+3.5%	81.00	92.95	80.80	4,33,16,371
Jun 2017	80.75	+13.2%	70.70	90.65	69.55	5,79,96,416
May 2017	71.35	−17.5%	86.95	91.45	66.30	4,59,75,412
Apr 2017	86.45	+4.2%	83.70	92.40	78.85	7,33,62,913
Mar 2017	83.00	+41.4%	58.90	90.70	57.20	13,07,34,558
Feb 2017	58.70	+6.7%	55.10	62.25	53.30	2,98,93,962
Jan 2017	55.00	+16.2%	49.10	56.70	48.25	2,26,87,759
Dec 2016	47.35	+2.7%	46.15	50.25	44.40	1,64,88,115
Nov 2016	46.10	−20.3%	58.20	59.60	41.60	2,27,97,267
Oct 2016	57.85	+13.9%	51.30	63.00	51.10	7,37,01,309
Sep 2016	50.80	+14.4%	44.40	57.90	43.90	8,32,84,085
Aug 2016	44.40	−4.8%	46.95	47.40	43.20	1,75,43,364
Jul 2016	46.65	+0.8%	46.60	51.20	46.25	2,76,81,335
Jun 2016	46.30	+6.7%	43.40	49.80	42.50	2,56,35,496
May 2016	43.40	−11.8%	49.00	51.50	42.70	86,95,302
Apr 2016	49.20	+3.4%	47.60	52.00	46.35	92,02,008
Mar 2016	47.60	+19.0%	40.95	48.50	40.15	84,78,478
Feb 2016	40.00	−25.1%	53.60	54.40	39.00	83,18,386
Jan 2016	53.40	−16.8%	64.30	67.20	50.60	1,29,47,891
Dec 2015	64.15	−3.9%	67.00	68.40	59.60	1,73,62,265
Nov 2015	66.75	+1.1%	66.30	68.70	59.25	1,29,32,276
Oct 2015	66.05	+4.4%	63.75	72.35	63.10	1,77,29,532
Sep 2015	63.25	+0.2%	62.50	66.60	58.80	1,11,52,919
Aug 2015	63.10	−27.9%	87.50	94.00	57.00	3,88,84,310
Jul 2015	87.50	+19.0%	73.50	91.75	71.70	4,69,88,604
Jun 2015	73.50	+9.3%	67.70	74.20	58.55	1,59,77,426
May 2015	67.25	+4.3%	64.90	73.50	63.20	1,23,08,170
Apr 2015	64.45	+0.9%	64.00	75.85	62.75	1,99,79,030
Mar 2015	63.90	−12.0%	73.25	83.70	60.35	3,14,65,650
Feb 2015	72.60	−10.5%	82.00	87.85	70.65	2,82,03,540
Jan 2015	81.10	+21.0%	66.70	86.00	62.75	4,65,52,132
Dec 2014	67.00	−3.2%	68.85	76.50	62.10	2,87,22,579
Nov 2014	69.20	+3.6%	66.80	73.80	66.55	2,70,59,511
Oct 2014	66.80	−3.3%	68.65	69.20	63.00	96,87,226
Sep 2014	69.10	+0.7%	68.60	76.40	64.05	3,31,61,108
Aug 2014	68.65	−3.5%	70.20	75.70	62.65	1,89,75,149
Jul 2014	71.15	−9.5%	79.10	84.35	65.25	4,93,10,605
Jun 2014	78.60	+8.7%	72.95	87.90	72.60	4,51,34,255
May 2014	72.30	+24.0%	58.95	83.80	54.30	4,54,44,244
Apr 2014	58.30	+5.3%	55.75	69.20	54.50	3,72,65,617
Mar 2014	55.35	+8.4%	51.10	58.25	48.50	1,97,93,497
Feb 2014	51.05	−8.9%	56.15	59.25	50.00	98,61,820
Jan 2014	56.05	−26.2%	76.10	76.70	54.15	2,43,28,797
Dec 2013	75.95	+6.8%	71.00	79.95	64.35	2,25,92,699
Nov 2013	71.10	+3.3%	68.50	75.40	64.55	1,72,62,106
Oct 2013	68.80	+40.3%	49.30	71.25	49.25	2,56,75,343
Sep 2013	49.05	+8.9%	45.75	55.95	44.00	98,79,218
Aug 2013	45.05	−4.1%	47.00	51.45	37.10	71,31,412
Jul 2013	47.00	−21.0%	59.00	68.90	44.30	63,87,217
Jun 2013	59.50	−19.6%	73.55	74.70	52.15	57,99,417
May 2013	74.05	−13.9%	85.30	89.85	73.20	1,13,04,166
Apr 2013	86.05	−2.2%	88.40	95.50	82.40	92,29,569
Mar 2013	87.95	−3.9%	91.75	103.55	80.25	84,41,105
Feb 2013	91.55	−23.3%	120.25	121.60	90.75	1,13,99,617
Jan 2013	119.35	−12.1%	137.05	139.90	115.05	1,19,48,557
Dec 2012	135.80	+7.0%	128.40	138.70	121.05	1,83,70,938
Nov 2012	126.90	+13.2%	112.20	130.90	107.00	1,37,28,353
Oct 2012	112.10	+13.7%	94.00	115.80	81.98	4,17,66,512
Sep 2012	98.59	+13.4%	87.59	102.73	83.28	3,51,79,825
Aug 2012	86.91	−13.6%	98.60	107.38	81.34	3,23,70,935
Jul 2012	100.57	−6.5%	107.07	112.56	95.60	3,60,70,400
Jun 2012	107.52	+11.7%	96.74	107.95	87.70	5,43,63,525
May 2012	96.22	−7.8%	104.71	105.89	76.88	5,56,96,125
Apr 2012	104.40	−10.0%	116.15	118.80	100.80	4,36,48,200
Mar 2012	116.04	+26.3%	92.60	117.50	83.72	10,97,57,190
Feb 2012	91.89	+9.7%	83.75	97.76	81.94	4,26,96,715
Jan 2012	83.73	+21.1%	69.21	92.78	67.00	3,80,27,515
Dec 2011	69.14	−6.9%	75.59	84.20	67.31	1,59,11,365
Nov 2011	74.30	−13.3%	85.60	87.38	65.40	2,17,79,000
Oct 2011	85.68	+16.3%	72.54	87.76	70.21	2,93,46,700
Sep 2011	73.64	+20.3%	61.48	77.20	60.50	3,19,59,275
Aug 2011	61.22	−10.9%	69.40	70.26	56.68	2,51,94,770
Jul 2011	68.74	−4.0%	72.02	77.30	68.35	2,99,06,765
Jun 2011	71.64	+0.8%	71.41	77.20	57.20	4,42,92,025
May 2011	71.07	−9.7%	79.40	79.49	65.20	2,76,86,930
Apr 2011	78.68	+7.3%	73.48	83.90	73.20	3,37,98,810
Mar 2011	73.35	+12.6%	65.02	76.20	65.02	3,07,53,575
Feb 2011	65.12	−15.9%	77.83	80.78	58.00	4,54,99,895
Jan 2011	77.45	−26.0%	105.17	107.54	72.00	2,00,56,400
Dec 2010	104.69	+2.3%	102.40	115.40	88.57	3,94,68,075
Nov 2010	102.37	−16.6%	123.97	132.30	96.00	3,65,86,870
Oct 2010	122.68	−1.7%	125.79	133.80	121.80	3,09,76,720
Sep 2010	124.77	+13.2%	111.14	135.18	111.14	6,81,79,520
Aug 2010	110.26	+5.6%	105.16	138.50	104.25	13,16,34,325
Jul 2010	104.37	+8.2%	96.40	109.14	95.61	5,34,46,590
Jun 2010	96.45	−7.6%	104.88	105.60	96.05	2,76,48,890
May 2010	104.36	−10.6%	115.60	117.74	95.01	3,44,23,410
Apr 2010	116.72	+6.0%	111.00	127.98	109.80	8,79,44,350
Mar 2010	110.14	+5.0%	105.60	118.37	104.20	6,83,72,010
Feb 2010	104.86	−3.3%	108.28	113.48	99.60	8,14,67,130
Jan 2010	108.39	+33.7%	81.32	134.60	80.60	19,06,46,750
Dec 2009	81.05	+12.8%	72.40	84.80	72.02	1,64,00,175
Nov 2009	71.85	−7.0%	77.02	83.38	68.50	1,45,00,925
Oct 2009	77.24	−1.7%	77.02	90.20	74.60	3,92,81,775
Sep 2009	78.57	+4.8%	74.90	83.55	71.40	3,73,66,835
Aug 2009	74.97	+6.3%	70.03	78.99	61.13	4,08,31,510
Jul 2009	70.53	+13.6%	62.00	75.46	48.10	4,82,29,670
Jun 2009	62.11	−10.5%	71.98	85.00	58.40	6,94,31,085
May 2009	69.37	+99.3%	35.40	71.00	35.25	12,35,15,860
Apr 2009	34.80	+3.6%	34.00	43.37	33.21	8,49,35,900
Mar 2009	33.60	+15.3%	28.40	34.30	22.12	12,46,18,375
Feb 2009	29.13	−2.9%	29.60	32.70	26.60	3,31,28,090
Jan 2009	30.00	−22.4%	39.00	43.94	27.40	4,12,29,590
Dec 2008	38.65	+34.1%	29.20	44.73	27.20	6,29,62,680
Nov 2008	28.82	−23.6%	39.00	45.70	28.25	4,90,47,585
Oct 2008	37.72	−49.4%	76.00	77.34	27.80	6,59,41,980
Sep 2008	74.56	−31.3%	108.00	118.58	66.80	5,74,09,965
Aug 2008	108.47	−12.0%	123.00	133.65	103.01	6,56,53,275
Jul 2008	123.26	+5.9%	117.94	135.98	96.00	12,34,69,310
Jun 2008	116.36	−34.6%	179.76	180.60	114.72	12,03,91,585
May 2008	178.02	−13.2%	208.97	212.60	171.11	11,63,75,910
Apr 2008	205.00	+66.7%	125.60	212.98	117.00	8,40,33,120
Mar 2008	122.94	−11.5%	134.14	138.38	112.65	1,33,69,720
Feb 2008	138.93	−6.1%	149.04	164.80	120.10	1,84,02,130
Jan 2008	147.90	−2.4%	151.00	203.93	112.00	6,70,15,255
Dec 2007	151.50	+4.3%	146.30	159.60	136.02	2,42,81,220
Nov 2007	145.23	−0.6%	150.00	150.34	125.33	2,20,67,270
Oct 2007	146.05	+8.0%	134.80	152.00	114.60	2,98,65,335
Sep 2007	135.29	+17.6%	115.50	144.50	112.22	2,62,66,030
Aug 2007	115.06	−4.0%	118.80	119.20	98.58	1,14,87,110
Jul 2007	119.83	+4.4%	115.20	130.89	105.78	3,49,11,175
Jun 2007	114.79	+4.9%	111.00	122.80	106.00	2,36,76,560
May 2007	109.43	+0.7%	110.02	120.98	106.00	2,70,20,955
Apr 2007	108.71	+0.4%	106.22	116.98	96.40	3,45,80,435
Mar 2007	108.23	−1.7%	111.00	116.20	86.40	3,79,93,745
Feb 2007	110.07	−21.6%	141.89	144.74	110.00	2,20,23,875
Jan 2007	140.45	–	154.43	160.70	134.10	3,70,96,715

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	88.01	89.90	86.72	88.46	88.21	3,63,488	32.5%
27 Oct 2026	87.65	89.40	86.80	88.40	88.58	4,14,850	35.8%
26 Oct 2026	85.56	87.88	85.12	86.80	86.76	5,20,933	41.8%
23 Oct 2026	90.40	90.80	85.71	86.86	87.23	8,52,259	36.5%
22 Oct 2026	92.10	92.49	90.01	90.32	91.21	4,76,075	37.9%
21 Oct 2026	97.00	97.77	92.01	92.51	93.54	7,06,819	49.6%
19 Oct 2026	98.50	98.84	96.21	96.99	97.06	3,54,969	44.3%
16 Oct 2026	97.74	99.87	96.46	98.66	98.33	6,59,580	29.0%
15 Oct 2026	96.45	99.40	95.40	97.03	97.57	9,33,150	29.6%
14 Oct 2026	96.98	98.47	95.96	96.33	97.02	6,68,302	47.4%
13 Oct 2026	96.89	97.76	95.06	96.94	96.33	8,91,845	38.6%
12 Oct 2026	98.00	99.71	95.67	96.39	97.14	6,15,164	44.6%
9 Oct 2026	98.46	99.59	95.40	97.11	97.09	6,27,287	37.6%
8 Oct 2026	101.70	102.47	97.12	97.73	99.32	6,10,988	45.3%
7 Oct 2026	102.91	102.91	101.01	101.63	101.88	4,16,073	44.3%
6 Oct 2026	101.90	104.20	101.23	102.91	102.83	4,30,586	37.6%
5 Oct 2026	103.40	104.30	101.02	101.54	102.26	3,84,695	39.9%
1 Oct 2026	104.96	105.50	101.71	102.63	103.35	5,17,445	49.1%
30 Sep 2026	106.75	107.84	105.00	105.62	106.58	3,16,532	39.7%
29 Sep 2026	108.00	108.00	105.01	106.70	106.31	3,51,757	40.4%
28 Sep 2026	109.70	109.70	107.00	107.39	107.64	2,44,074	41.8%
25 Sep 2026	109.50	110.87	108.31	109.83	109.48	2,77,583	30.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bombay Dyeing & Mfg Company bonus and split history

Ex-date	Event	Price factor	What happened
30 Oct 2012	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.