Bodal Chemicals Limited (BOM:524370)
India · Delayed Price · Currency is INR 50.75
-1.27 (-2.44%)
At close: Dec 8, 2025
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 50.75 | 52.17 | 49.60 | 51.66 | 51.66 | 1.79% | 12,854 |
| Dec 8, 2025 | 52.48 | 52.50 | 50.37 | 50.75 | 50.75 | -2.44% | 10,242 |
| Dec 5, 2025 | 52.17 | 52.40 | 51.82 | 52.02 | 52.02 | -0.29% | 3,921 |
| Dec 4, 2025 | 52.72 | 52.96 | 52.05 | 52.17 | 52.17 | -0.76% | 4,375 |
| Dec 3, 2025 | 53.01 | 53.25 | 51.75 | 52.57 | 52.57 | -0.96% | 6,480 |
| Dec 2, 2025 | 53.86 | 53.90 | 53.00 | 53.08 | 53.08 | -1.72% | 3,041 |
| Dec 1, 2025 | 54.78 | 55.68 | 53.53 | 54.01 | 54.01 | -0.26% | 9,669 |
| Nov 28, 2025 | 54.24 | 54.32 | 53.98 | 54.15 | 54.15 | -0.17% | 2,592 |
| Nov 27, 2025 | 54.81 | 55.40 | 53.70 | 54.24 | 54.24 | -0.18% | 6,722 |
| Nov 26, 2025 | 54.64 | 55.05 | 54.27 | 54.34 | 54.34 | 0.57% | 11,139 |
| Nov 25, 2025 | 55.99 | 55.99 | 53.95 | 54.03 | 54.03 | -2.14% | 12,554 |
| Nov 24, 2025 | 55.24 | 55.88 | 54.50 | 55.21 | 55.21 | 0.80% | 8,365 |
| Nov 21, 2025 | 55.98 | 55.98 | 54.50 | 54.77 | 54.77 | -1.78% | 5,947 |
| Nov 20, 2025 | 54.12 | 56.24 | 54.12 | 55.76 | 55.76 | 0.27% | 4,119 |
| Nov 19, 2025 | 56.42 | 56.42 | 55.44 | 55.61 | 55.61 | -0.94% | 10,920 |
| Nov 18, 2025 | 57.31 | 57.35 | 56.05 | 56.14 | 56.14 | -1.51% | 3,141 |
| Nov 17, 2025 | 57.94 | 58.32 | 56.67 | 57.00 | 57.00 | -1.16% | 10,902 |
| Nov 14, 2025 | 58.20 | 58.20 | 57.36 | 57.67 | 57.67 | -1.28% | 6,427 |
| Nov 13, 2025 | 58.01 | 59.43 | 57.80 | 58.42 | 58.42 | -0.24% | 17,288 |
| Nov 12, 2025 | 58.66 | 64.63 | 57.22 | 58.56 | 58.56 | -2.22% | 56,893 |
| Nov 11, 2025 | 59.56 | 60.03 | 59.37 | 59.89 | 59.89 | 0.10% | 1,420 |
| Nov 10, 2025 | 60.20 | 60.20 | 59.47 | 59.83 | 59.83 | 0.37% | 35,477 |
| Nov 7, 2025 | 59.50 | 60.08 | 58.06 | 59.61 | 59.61 | -0.35% | 9,220 |
| Nov 6, 2025 | 61.78 | 61.78 | 59.53 | 59.82 | 59.82 | -1.93% | 7,772 |
| Nov 4, 2025 | 62.02 | 62.91 | 60.72 | 61.00 | 61.00 | -2.15% | 15,879 |
| Nov 3, 2025 | 61.71 | 62.84 | 60.69 | 62.34 | 62.34 | 1.40% | 6,995 |
| Oct 31, 2025 | 61.20 | 62.24 | 60.50 | 61.48 | 61.48 | 0.72% | 7,395 |
| Oct 30, 2025 | 61.84 | 62.19 | 60.83 | 61.04 | 61.04 | -1.44% | 3,125 |
| Oct 29, 2025 | 60.79 | 62.79 | 60.52 | 61.93 | 61.93 | 2.01% | 6,701 |
| Oct 28, 2025 | 61.28 | 61.53 | 60.39 | 60.71 | 60.71 | -0.21% | 5,201 |
| Oct 27, 2025 | 61.24 | 61.52 | 60.70 | 60.84 | 60.84 | 0.03% | 3,000 |
| Oct 24, 2025 | 60.98 | 61.08 | 60.32 | 60.82 | 60.82 | 0.31% | 4,916 |
| Oct 23, 2025 | 60.73 | 61.64 | 60.31 | 60.63 | 60.63 | -0.36% | 11,674 |
| Oct 21, 2025 | 59.48 | 60.99 | 59.48 | 60.85 | 60.85 | 2.72% | 1,789 |
| Oct 20, 2025 | 59.25 | 60.23 | 58.72 | 59.24 | 59.24 | -0.49% | 8,373 |
| Oct 17, 2025 | 60.05 | 60.25 | 59.23 | 59.53 | 59.53 | -1.65% | 11,413 |
| Oct 16, 2025 | 60.05 | 61.28 | 59.52 | 60.53 | 60.53 | 1.05% | 8,354 |
| Oct 15, 2025 | 60.00 | 60.05 | 59.41 | 59.90 | 59.90 | -0.13% | 5,311 |
| Oct 14, 2025 | 60.42 | 60.71 | 59.62 | 59.98 | 59.98 | -0.96% | 6,527 |
| Oct 13, 2025 | 60.55 | 60.76 | 59.82 | 60.56 | 60.56 | -0.31% | 8,259 |
| Oct 10, 2025 | 61.44 | 61.70 | 60.55 | 60.75 | 60.75 | -0.26% | 18,693 |
| Oct 9, 2025 | 61.15 | 61.96 | 60.60 | 60.91 | 60.91 | -0.21% | 6,259 |
| Oct 8, 2025 | 61.83 | 62.20 | 61.00 | 61.04 | 61.04 | -1.25% | 5,145 |
| Oct 7, 2025 | 62.48 | 62.74 | 61.53 | 61.81 | 61.81 | -0.34% | 7,656 |
| Oct 6, 2025 | 62.75 | 63.74 | 61.70 | 62.02 | 62.02 | -1.04% | 17,959 |
| Oct 3, 2025 | 61.84 | 62.99 | 61.84 | 62.67 | 62.67 | 1.54% | 6,965 |
| Oct 1, 2025 | 63.20 | 63.20 | 61.02 | 61.72 | 61.72 | -0.19% | 24,939 |
| Sep 30, 2025 | 62.11 | 62.56 | 61.32 | 61.84 | 61.84 | -0.64% | 20,115 |
| Sep 29, 2025 | 66.50 | 66.50 | 62.00 | 62.24 | 62.24 | -0.38% | 13,647 |
| Sep 26, 2025 | 63.69 | 63.84 | 61.87 | 62.48 | 62.48 | -1.92% | 34,839 |