Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.36	48.23	45.36	47.42	47.42	1.98%	2,360
Jan 21, 2026	48.24	48.28	46.01	46.50	46.50	-2.62%	8,622
Jan 20, 2026	49.00	49.70	47.47	47.75	47.75	-2.65%	7,794
Jan 19, 2026	49.42	50.08	48.78	49.05	49.05	-1.60%	5,894
Jan 16, 2026	50.70	52.00	49.15	49.85	49.85	-2.73%	7,740
Jan 14, 2026	50.34	51.38	50.00	51.25	51.25	2.36%	2,216
Jan 13, 2026	52.74	52.74	49.88	50.07	50.07	-3.34%	6,211
Jan 12, 2026	50.05	52.28	48.05	51.80	51.80	3.93%	8,377
Jan 9, 2026	50.68	50.68	49.51	49.84	49.84	-1.07%	2,381
Jan 8, 2026	51.99	52.31	50.25	50.38	50.38	-3.08%	11,169
Jan 7, 2026	52.68	52.90	51.44	51.98	51.98	-0.76%	8,426
Jan 6, 2026	52.50	52.95	52.09	52.38	52.38	0.83%	9,125
Jan 5, 2026	54.48	54.98	51.48	51.95	51.95	-3.90%	15,883
Jan 2, 2026	53.98	54.63	53.52	54.06	54.06	0.97%	9,968
Jan 1, 2026	53.11	54.00	53.10	53.54	53.54	-0.04%	2,217
Dec 31, 2025	53.28	54.58	52.54	53.56	53.56	0.73%	3,671
Dec 30, 2025	54.28	54.28	52.62	53.17	53.17	-1.39%	3,103
Dec 29, 2025	52.06	54.68	52.06	53.92	53.92	0.79%	6,378
Dec 26, 2025	53.13	54.05	52.72	53.50	53.50	-0.06%	5,283
Dec 24, 2025	53.06	53.94	53.06	53.53	53.53	0.28%	5,394
Dec 23, 2025	53.62	53.94	53.01	53.38	53.38	0.28%	17,102
Dec 22, 2025	53.65	53.65	52.80	53.23	53.23	0.81%	4,164
Dec 19, 2025	51.18	53.08	51.04	52.80	52.80	4.06%	1,806
Dec 18, 2025	51.68	51.73	50.53	50.74	50.74	-1.97%	8,295
Dec 17, 2025	52.51	53.06	51.52	51.76	51.76	-1.97%	2,805
Dec 16, 2025	52.93	53.48	52.60	52.80	52.80	0.09%	2,365
Dec 15, 2025	52.94	53.44	52.66	52.75	52.75	0.65%	3,820
Dec 12, 2025	52.14	53.10	51.90	52.41	52.41	0.73%	8,541
Dec 11, 2025	51.61	53.00	51.00	52.03	52.03	1.54%	5,414
Dec 10, 2025	52.17	52.69	50.51	51.24	51.24	-0.81%	17,472
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