Price Data Selection & Download
Bombay Dyeing Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore BOMDYEING investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹321.90
May 09, 2018
NSE Exchange
Share Price All Time Low
₹7.30
March 05, 2003
NSE Exchange
Highest Volume Trading Day
96,378,110
July 23, 2025 • ₹188.19
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BOMDYEING daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹126.00 | ₹133.41 | ₹125.60 | ₹128.41 | 1,771,840 |
| 2026-05-26 | ₹126.49 | ₹128.00 | ₹125.01 | ₹125.95 | 565,534 |
| 2026-05-25 | ₹127.50 | ₹127.90 | ₹125.26 | ₹126.20 | 805,752 |
| 2026-05-22 | ₹121.25 | ₹127.50 | ₹120.00 | ₹126.17 | 1,424,644 |
| 2026-05-21 | ₹122.20 | ₹123.90 | ₹120.25 | ₹120.83 | 640,758 |
| 2026-05-20 | ₹119.31 | ₹121.65 | ₹117.54 | ₹120.98 | 679,115 |
| 2026-05-19 | ₹119.25 | ₹122.79 | ₹119.25 | ₹120.86 | 550,031 |
| 2026-05-18 | ₹120.51 | ₹121.07 | ₹117.06 | ₹118.90 | 866,838 |
| 2026-05-15 | ₹125.00 | ₹125.90 | ₹122.18 | ₹122.82 | 680,443 |
| 2026-05-14 | ₹124.01 | ₹128.47 | ₹120.60 | ₹126.35 | 1,090,870 |
| 2026-05-13 | ₹120.50 | ₹125.40 | ₹118.60 | ₹123.60 | 978,488 |
| 2026-05-12 | ₹127.50 | ₹127.69 | ₹119.80 | ₹120.55 | 1,072,213 |
| 2026-05-11 | ₹133.10 | ₹133.10 | ₹127.50 | ₹128.18 | 1,450,244 |
| 2026-05-08 | ₹136.00 | ₹139.49 | ₹133.70 | ₹135.46 | 2,152,188 |
| 2026-05-07 | ₹128.70 | ₹138.80 | ₹127.00 | ₹135.83 | 5,730,574 |
| 2026-05-06 | ₹125.50 | ₹129.70 | ₹123.79 | ₹128.20 | 1,988,280 |
| 2026-05-05 | ₹126.40 | ₹129.25 | ₹123.37 | ₹124.56 | 3,147,047 |
| 2026-05-04 | ₹117.00 | ₹133.70 | ₹117.00 | ₹126.08 | 26,926,546 |
| 2026-04-30 | ₹113.32 | ₹113.70 | ₹111.51 | ₹113.06 | 380,858 |
| 2026-04-29 | ₹115.40 | ₹116.70 | ₹114.00 | ₹114.46 | 421,717 |
| 2026-04-28 | ₹116.00 | ₹116.80 | ₹113.97 | ₹114.85 | 452,644 |
| 2026-04-27 | ₹112.00 | ₹116.00 | ₹112.00 | ₹115.60 | 530,125 |
| 2026-04-24 | ₹114.99 | ₹115.34 | ₹110.83 | ₹111.45 | 543,138 |
| 2026-04-23 | ₹116.48 | ₹117.58 | ₹114.15 | ₹114.65 | 601,762 |
| 2026-04-22 | ₹113.99 | ₹116.89 | ₹113.14 | ₹115.97 | 968,540 |
| 2026-04-21 | ₹110.70 | ₹115.80 | ₹110.70 | ₹113.73 | 973,199 |
| 2026-04-20 | ₹113.50 | ₹113.53 | ₹110.10 | ₹110.68 | 752,155 |
| 2026-04-17 | ₹114.50 | ₹115.38 | ₹112.00 | ₹113.04 | 706,220 |
| 2026-04-16 | ₹114.50 | ₹115.40 | ₹112.30 | ₹114.14 | 668,120 |
| 2026-04-15 | ₹109.77 | ₹114.35 | ₹109.41 | ₹113.59 | 1,446,230 |
| 2026-04-13 | ₹105.95 | ₹108.92 | ₹104.30 | ₹107.92 | 647,108 |
| 2026-04-10 | ₹107.90 | ₹110.30 | ₹107.42 | ₹108.56 | 959,892 |
| 2026-04-09 | ₹107.12 | ₹109.24 | ₹105.10 | ₹106.64 | 685,137 |
| 2026-04-08 | ₹107.00 | ₹107.80 | ₹105.01 | ₹107.12 | 922,666 |
| 2026-04-07 | ₹102.00 | ₹104.01 | ₹101.25 | ₹102.03 | 733,838 |
| 2026-04-06 | ₹103.00 | ₹103.55 | ₹100.54 | ₹102.55 | 750,101 |
| 2026-04-02 | ₹99.30 | ₹103.90 | ₹98.00 | ₹102.93 | 910,947 |
| 2026-04-01 | ₹98.10 | ₹104.48 | ₹96.08 | ₹102.29 | 1,928,826 |
| 2026-03-30 | ₹98.00 | ₹98.44 | ₹92.00 | ₹92.71 | 1,200,324 |
| 2026-03-27 | ₹101.01 | ₹101.02 | ₹96.85 | ₹98.00 | 1,470,366 |
| 2026-03-25 | ₹101.29 | ₹103.75 | ₹99.90 | ₹101.51 | 1,140,629 |
| 2026-03-24 | ₹98.00 | ₹99.54 | ₹96.25 | ₹98.13 | 1,161,118 |
| 2026-03-23 | ₹101.20 | ₹101.90 | ₹94.60 | ₹95.98 | 1,274,096 |
| 2026-03-20 | ₹102.80 | ₹105.68 | ₹102.60 | ₹103.16 | 668,671 |
| 2026-03-19 | ₹105.10 | ₹105.70 | ₹100.12 | ₹101.94 | 839,321 |
| 2026-03-18 | ₹105.40 | ₹109.00 | ₹105.40 | ₹107.54 | 898,933 |
| 2026-03-17 | ₹102.40 | ₹105.89 | ₹101.20 | ₹105.28 | 1,384,066 |
| 2026-03-16 | ₹104.40 | ₹104.41 | ₹99.81 | ₹102.19 | 886,081 |
| 2026-03-13 | ₹107.00 | ₹107.50 | ₹103.83 | ₹104.46 | 750,859 |
| 2026-03-12 | ₹107.50 | ₹111.10 | ₹105.56 | ₹108.68 | 983,985 |
| 2026-03-11 | ₹107.00 | ₹111.96 | ₹106.50 | ₹108.90 | 1,849,190 |
| 2026-03-10 | ₹104.00 | ₹107.45 | ₹103.04 | ₹106.94 | 823,465 |
| 2026-03-09 | ₹103.51 | ₹104.30 | ₹101.49 | ₹101.90 | 709,154 |
| 2026-03-06 | ₹109.53 | ₹110.18 | ₹106.00 | ₹106.96 | 629,278 |
| 2026-03-05 | ₹109.94 | ₹111.20 | ₹107.70 | ₹109.79 | 583,158 |
| 2026-03-04 | ₹112.10 | ₹112.50 | ₹106.42 | ₹108.06 | 1,018,791 |
| 2026-03-02 | ₹108.60 | ₹115.98 | ₹108.33 | ₹113.44 | 1,029,670 |
| 2026-02-27 | ₹114.16 | ₹114.76 | ₹112.61 | ₹113.24 | 340,980 |
| 2026-02-26 | ₹113.50 | ₹115.49 | ₹113.50 | ₹114.63 | 374,875 |
| 2026-02-25 | ₹114.90 | ₹115.75 | ₹112.89 | ₹113.39 | 473,609 |
| 2026-02-24 | ₹116.13 | ₹116.82 | ₹113.71 | ₹114.87 | 329,955 |
| 2026-02-23 | ₹116.49 | ₹118.75 | ₹115.39 | ₹116.70 | 492,757 |
| 2026-02-20 | ₹116.10 | ₹116.95 | ₹115.10 | ₹115.41 | 503,964 |
| 2026-02-19 | ₹120.06 | ₹121.00 | ₹115.35 | ₹116.87 | 417,380 |
| 2026-02-18 | ₹120.00 | ₹121.63 | ₹119.55 | ₹120.06 | 421,700 |
| 2026-02-17 | ₹117.00 | ₹121.10 | ₹116.20 | ₹119.83 | 675,961 |
| 2026-02-16 | ₹116.94 | ₹117.27 | ₹115.50 | ₹116.98 | 353,307 |
| 2026-02-13 | ₹118.50 | ₹120.85 | ₹116.40 | ₹116.94 | 791,978 |
| 2026-02-12 | ₹119.00 | ₹121.37 | ₹117.29 | ₹119.61 | 962,504 |
| 2026-02-11 | ₹124.42 | ₹124.82 | ₹122.25 | ₹123.05 | 593,718 |
| 2026-02-10 | ₹126.00 | ₹127.40 | ₹124.20 | ₹124.82 | 709,022 |
| 2026-02-09 | ₹121.98 | ₹127.40 | ₹120.87 | ₹126.55 | 1,305,285 |
| 2026-02-06 | ₹120.02 | ₹121.19 | ₹117.63 | ₹119.68 | 533,526 |
| 2026-02-05 | ₹126.75 | ₹126.75 | ₹121.01 | ₹121.49 | 870,063 |
| 2026-02-04 | ₹119.25 | ₹127.70 | ₹118.70 | ₹126.75 | 2,599,083 |
| 2026-02-03 | ₹120.11 | ₹124.40 | ₹116.54 | ₹119.27 | 1,922,996 |
| 2026-02-02 | ₹112.10 | ₹113.08 | ₹108.29 | ₹111.84 | 703,846 |
| 2026-02-01 | ₹115.45 | ₹117.98 | ₹111.50 | ₹112.59 | 877,026 |
| 2026-01-30 | ₹114.00 | ₹116.50 | ₹112.91 | ₹115.43 | 748,085 |
| 2026-01-29 | ₹115.10 | ₹116.28 | ₹112.23 | ₹114.16 | 789,581 |
| 2026-01-28 | ₹116.90 | ₹119.40 | ₹113.50 | ₹114.96 | 1,737,849 |
| 2026-01-27 | ₹111.34 | ₹117.20 | ₹108.55 | ₹115.81 | 1,456,675 |
| 2026-01-23 | ₹114.76 | ₹115.60 | ₹110.32 | ₹111.22 | 645,523 |
| 2026-01-22 | ₹118.90 | ₹120.64 | ₹113.41 | ₹114.76 | 1,434,577 |
| 2026-01-21 | ₹117.50 | ₹118.80 | ₹113.64 | ₹115.90 | 1,936,619 |
| 2026-01-20 | ₹121.50 | ₹121.50 | ₹116.29 | ₹116.96 | 995,991 |
| 2026-01-19 | ₹122.90 | ₹127.48 | ₹121.86 | ₹122.76 | 502,107 |
| 2026-01-16 | ₹124.24 | ₹124.90 | ₹122.81 | ₹123.30 | 411,546 |
| 2026-01-14 | ₹121.60 | ₹124.34 | ₹121.02 | ₹124.05 | 328,267 |
| 2026-01-13 | ₹121.01 | ₹124.50 | ₹120.76 | ₹122.18 | 515,808 |
| 2026-01-12 | ₹124.00 | ₹124.50 | ₹118.14 | ₹120.60 | 760,309 |
| 2026-01-09 | ₹124.00 | ₹125.70 | ₹121.23 | ₹123.85 | 559,202 |
| 2026-01-08 | ₹127.05 | ₹129.85 | ₹123.56 | ₹124.15 | 603,801 |
| 2026-01-07 | ₹126.56 | ₹128.00 | ₹126.01 | ₹127.40 | 401,278 |
| 2026-01-06 | ₹129.00 | ₹129.45 | ₹126.16 | ₹126.82 | 490,252 |
| 2026-01-05 | ₹130.54 | ₹130.83 | ₹128.46 | ₹128.76 | 523,945 |
| 2026-01-02 | ₹132.10 | ₹132.84 | ₹128.50 | ₹130.01 | 1,173,631 |
| 2026-01-01 | ₹133.70 | ₹133.95 | ₹131.85 | ₹132.26 | 245,434 |
Bombay Dyeing Share Price Performance Analysis (Jan 2003 - May 2026)
BOMDYEING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.91%
₹132.26 → ₹128.41
Year to Date
Price Volatility
7.86%
Low Volatility
Year to Date
Average Daily Volume
1,227,753
Year to Date Average
NSE Exchange
Bombay Dyeing Share Price History – Frequently Asked Questions
Common questions about BOMDYEING historical data and records. For live price, key ratios and fundamentals, see Bombay Dyeing share price screener.
What is the all-time high share price of Bombay Dyeing (BOMDYEING)?
The all-time high share price of Bombay Dyeing was ₹321.9 recorded on May 09, 2018 on the NSE exchange.
What is the all-time low share price of Bombay Dyeing (BOMDYEING)?
The all-time low share price of Bombay Dyeing was ₹7.3 recorded on March 05, 2003 on the NSE exchange.
How can I download BOMDYEING historical share price data?
You can download Bombay Dyeing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BOMDYEING shares?
The highest trading volume day for Bombay Dyeing was 96,378,110 shares traded on July 23, 2025 on the NSE exchange, with share price at ₹188.19.