The Bombay Dyeing and Manufacturing Company Limited (500020.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 165.95 | 171.80 | 165.95 | 169.75 | 169.75 | 124,388 |
| 19 Apr 2024 | 163.65 | 165.80 | 159.20 | 164.00 | 164.00 | 60,729 |
| 18 Apr 2024 | 166.40 | 169.00 | 163.10 | 163.85 | 163.85 | 68,521 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 166.20 | 169.60 | 165.05 | 167.05 | 167.05 | 55,516 |
| 15 Apr 2024 | 163.05 | 168.40 | 158.35 | 166.20 | 166.20 | 118,045 |
| 12 Apr 2024 | 169.00 | 170.15 | 165.70 | 166.15 | 166.15 | 88,925 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 172.05 | 172.05 | 168.50 | 170.15 | 170.15 | 38,222 |
| 09 Apr 2024 | 171.95 | 175.40 | 168.35 | 170.80 | 170.80 | 155,043 |
| 08 Apr 2024 | 171.45 | 174.80 | 170.25 | 170.85 | 170.85 | 78,916 |
| 05 Apr 2024 | 171.05 | 175.30 | 168.80 | 171.10 | 171.10 | 62,388 |
| 04 Apr 2024 | 175.40 | 177.40 | 170.50 | 171.45 | 171.45 | 139,142 |
| 03 Apr 2024 | 165.55 | 179.70 | 164.90 | 175.40 | 175.40 | 1,423,362 |
| 02 Apr 2024 | 163.15 | 168.60 | 159.25 | 166.90 | 166.90 | 95,631 |
| 01 Apr 2024 | 161.70 | 163.60 | 159.75 | 161.60 | 161.60 | 76,955 |
| 28 Mar 2024 | 152.45 | 161.60 | 152.45 | 159.20 | 159.20 | 1,207,353 |
| 27 Mar 2024 | 150.60 | 158.00 | 150.60 | 154.80 | 154.80 | 132,305 |
| 26 Mar 2024 | 155.15 | 156.75 | 150.25 | 150.60 | 150.60 | 75,953 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 155.50 | 157.60 | 154.00 | 155.20 | 155.20 | 74,688 |
| 21 Mar 2024 | 152.00 | 156.25 | 151.40 | 155.65 | 155.65 | 84,199 |
| 20 Mar 2024 | 149.80 | 154.05 | 147.10 | 150.20 | 150.20 | 91,370 |
| 19 Mar 2024 | 153.80 | 154.00 | 149.10 | 149.85 | 149.85 | 58,367 |
| 18 Mar 2024 | 158.65 | 161.95 | 153.00 | 153.40 | 153.40 | 100,015 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 140.45 | 158.45 | 138.00 | 155.10 | 155.10 | 178,794 |
| 13 Mar 2024 | 159.20 | 159.45 | 138.00 | 140.65 | 140.65 | 162,368 |
| 12 Mar 2024 | 167.00 | 167.00 | 157.15 | 158.80 | 158.80 | 119,834 |
| 11 Mar 2024 | 172.25 | 172.45 | 163.15 | 164.70 | 164.70 | 88,849 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 173.00 | 177.40 | 171.05 | 172.35 | 172.35 | 75,419 |
| 06 Mar 2024 | 181.20 | 181.95 | 167.20 | 171.05 | 171.05 | 164,921 |
| 05 Mar 2024 | 185.25 | 187.00 | 180.40 | 181.45 | 181.45 | 143,833 |
| 04 Mar 2024 | 183.30 | 188.05 | 180.50 | 187.20 | 187.20 | 119,470 |
| 01 Mar 2024 | 175.95 | 187.60 | 175.80 | 184.90 | 184.90 | 141,679 |
| 29 Feb 2024 | 174.75 | 174.75 | 169.00 | 172.95 | 172.95 | 97,115 |
| 28 Feb 2024 | 183.75 | 185.80 | 172.85 | 175.00 | 175.00 | 137,537 |
| 27 Feb 2024 | 179.40 | 186.90 | 177.55 | 182.10 | 182.10 | 159,459 |
| 26 Feb 2024 | 181.20 | 181.20 | 175.25 | 178.10 | 178.10 | 87,549 |
| 23 Feb 2024 | 179.00 | 183.15 | 178.30 | 180.00 | 180.00 | 78,455 |
| 22 Feb 2024 | 179.15 | 179.95 | 173.40 | 178.60 | 178.60 | 62,465 |
| 21 Feb 2024 | 181.10 | 183.90 | 176.50 | 177.70 | 177.70 | 223,464 |
| 20 Feb 2024 | 174.00 | 183.50 | 173.10 | 179.65 | 179.65 | 324,655 |
| 16 Feb 2024 | 180.85 | 180.85 | 172.95 | 174.00 | 174.00 | 101,820 |
| 15 Feb 2024 | 173.55 | 182.80 | 172.00 | 178.00 | 178.00 | 347,576 |
| 14 Feb 2024 | 166.85 | 174.40 | 164.30 | 172.00 | 172.00 | 184,930 |
| 13 Feb 2024 | 157.55 | 170.40 | 154.00 | 169.60 | 169.60 | 237,337 |
| 12 Feb 2024 | 175.15 | 175.15 | 155.25 | 157.00 | 157.00 | 151,501 |
| 09 Feb 2024 | 189.85 | 189.85 | 169.25 | 172.00 | 172.00 | 489,048 |
| 08 Feb 2024 | 194.95 | 194.95 | 182.00 | 185.95 | 185.95 | 256,790 |
| 07 Feb 2024 | 185.10 | 194.50 | 184.55 | 188.80 | 188.80 | 313,552 |
| 06 Feb 2024 | 182.65 | 187.00 | 181.00 | 184.85 | 184.85 | 166,676 |
| 05 Feb 2024 | 180.25 | 187.50 | 178.55 | 182.45 | 182.45 | 293,119 |
| 02 Feb 2024 | 185.60 | 185.85 | 179.00 | 180.35 | 180.35 | 206,135 |
| 01 Feb 2024 | 186.65 | 188.90 | 180.85 | 184.25 | 184.25 | 265,679 |
| 31 Jan 2024 | 182.20 | 189.95 | 182.20 | 185.75 | 185.75 | 402,736 |
| 30 Jan 2024 | 177.00 | 191.50 | 172.80 | 181.75 | 181.75 | 803,834 |
| 29 Jan 2024 | 182.00 | 183.25 | 174.50 | 175.75 | 175.75 | 337,080 |
| 26 Jan 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| 25 Jan 2024 | 170.15 | 184.90 | 170.00 | 182.05 | 182.05 | 1,376,858 |
| 24 Jan 2024 | 144.75 | 171.00 | 144.75 | 168.85 | 168.85 | 1,559,743 |
| 23 Jan 2024 | 156.75 | 157.40 | 141.50 | 144.75 | 144.75 | 207,931 |
| 22 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 19 Jan 2024 | 156.25 | 157.75 | 154.75 | 155.40 | 155.40 | 74,782 |
| 18 Jan 2024 | 155.85 | 157.60 | 149.00 | 154.85 | 154.85 | 135,321 |
| 17 Jan 2024 | 155.90 | 159.00 | 154.00 | 156.15 | 156.15 | 137,448 |
| 16 Jan 2024 | 162.85 | 164.45 | 155.45 | 158.10 | 158.10 | 210,485 |
| 12 Jan 2024 | 160.00 | 164.15 | 157.60 | 159.55 | 159.55 | 346,172 |
| 11 Jan 2024 | 160.80 | 162.10 | 156.70 | 157.60 | 157.60 | 155,260 |
| 10 Jan 2024 | 159.75 | 162.00 | 155.10 | 159.10 | 159.10 | 152,398 |
| 09 Jan 2024 | 158.35 | 163.30 | 156.60 | 157.15 | 157.15 | 102,524 |
| 08 Jan 2024 | 160.25 | 162.60 | 156.95 | 157.20 | 157.20 | 201,724 |
| 05 Jan 2024 | 162.00 | 164.30 | 158.25 | 160.30 | 160.30 | 240,786 |
| 04 Jan 2024 | 152.35 | 162.30 | 152.35 | 161.05 | 161.05 | 594,601 |
| 03 Jan 2024 | 152.15 | 154.00 | 152.05 | 152.95 | 152.95 | 27,207 |
| 02 Jan 2024 | 155.75 | 156.30 | 151.80 | 153.40 | 153.40 | 96,189 |
| 29 Dec 2023 | 149.55 | 155.05 | 148.20 | 153.90 | 153.90 | 189,781 |
| 28 Dec 2023 | 152.05 | 152.80 | 148.80 | 149.35 | 149.35 | 48,286 |
| 27 Dec 2023 | 154.00 | 154.85 | 150.05 | 151.80 | 151.80 | 47,940 |
| 26 Dec 2023 | 151.00 | 154.35 | 147.95 | 152.60 | 152.60 | 80,266 |
| 22 Dec 2023 | 151.00 | 153.00 | 148.80 | 150.35 | 150.35 | 51,921 |
| 21 Dec 2023 | 142.15 | 151.70 | 142.15 | 150.35 | 150.35 | 111,263 |
| 20 Dec 2023 | 154.00 | 155.00 | 144.75 | 145.60 | 145.60 | 185,491 |
| 19 Dec 2023 | 153.95 | 157.50 | 152.20 | 153.45 | 153.45 | 107,245 |
| 18 Dec 2023 | 152.45 | 154.35 | 151.30 | 153.45 | 153.45 | 56,771 |
| 15 Dec 2023 | 153.00 | 154.65 | 150.35 | 151.45 | 151.45 | 59,528 |
| 14 Dec 2023 | 155.00 | 155.00 | 151.85 | 152.40 | 152.40 | 134,741 |
| 13 Dec 2023 | 153.85 | 155.60 | 151.95 | 153.05 | 153.05 | 56,781 |
| 12 Dec 2023 | 157.05 | 159.00 | 151.65 | 152.70 | 152.70 | 174,296 |
| 11 Dec 2023 | 156.35 | 158.70 | 156.05 | 156.60 | 156.60 | 117,325 |
| 08 Dec 2023 | 156.65 | 161.50 | 154.55 | 156.35 | 156.35 | 248,189 |
| 07 Dec 2023 | 153.05 | 158.85 | 152.55 | 156.20 | 156.20 | 198,479 |
| 06 Dec 2023 | 153.85 | 156.50 | 152.00 | 153.45 | 153.45 | 246,751 |
| 05 Dec 2023 | 153.65 | 157.50 | 152.20 | 153.05 | 153.05 | 98,752 |
| 04 Dec 2023 | 154.50 | 157.20 | 152.25 | 153.60 | 153.60 | 215,119 |
| 01 Dec 2023 | 155.10 | 159.40 | 150.50 | 152.85 | 152.85 | 135,776 |
| 30 Nov 2023 | 162.00 | 162.40 | 151.00 | 154.55 | 154.55 | 271,766 |
| 29 Nov 2023 | 168.80 | 168.80 | 160.20 | 161.55 | 161.55 | 257,854 |
| 28 Nov 2023 | 166.95 | 169.95 | 164.75 | 166.35 | 166.35 | 276,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.