Bodal Chemicals Limited (BOM:524370)
India · Delayed Price · Currency is INR 68.24
-1.65 (-2.36%)
At close: Aug 6, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.94 | 75.94 | 66.70 | 69.28 | 69.28 | 1.69% | 114,114 |
| Aug 11, 2025 | 67.94 | 69.44 | 67.61 | 68.13 | 68.13 | 0.75% | 5,832 |
| Aug 8, 2025 | 68.64 | 69.35 | 67.00 | 67.62 | 67.62 | -1.04% | 39,689 |
| Aug 7, 2025 | 68.70 | 69.18 | 66.27 | 68.33 | 68.33 | 0.13% | 27,337 |
| Aug 6, 2025 | 70.44 | 70.72 | 67.69 | 68.24 | 68.24 | -2.36% | 25,047 |
| Aug 5, 2025 | 72.12 | 72.74 | 69.51 | 69.89 | 69.89 | -2.67% | 32,936 |
| Aug 4, 2025 | 71.94 | 72.44 | 70.36 | 71.81 | 71.81 | 0.38% | 10,619 |
| Aug 1, 2025 | 75.44 | 75.44 | 71.12 | 71.54 | 71.54 | -4.36% | 31,766 |
| Jul 31, 2025 | 75.60 | 77.61 | 74.57 | 74.80 | 74.80 | -3.03% | 56,030 |
| Jul 30, 2025 | 76.96 | 78.24 | 76.52 | 77.14 | 77.14 | 0.23% | 36,917 |
| Jul 29, 2025 | 73.22 | 77.34 | 73.22 | 76.96 | 76.96 | 3.86% | 48,075 |
| Jul 28, 2025 | 74.97 | 77.68 | 73.36 | 74.10 | 74.10 | -0.59% | 39,980 |
| Jul 25, 2025 | 74.51 | 74.88 | 72.77 | 74.54 | 74.54 | -0.77% | 53,618 |
| Jul 24, 2025 | 79.25 | 79.25 | 74.56 | 75.12 | 75.12 | -0.98% | 46,940 |
| Jul 23, 2025 | 76.63 | 76.63 | 75.06 | 75.86 | 75.86 | -1.12% | 22,966 |
| Jul 22, 2025 | 77.22 | 78.26 | 75.92 | 76.72 | 76.72 | -0.20% | 20,945 |
| Jul 21, 2025 | 76.93 | 77.87 | 76.07 | 76.87 | 76.87 | 0.34% | 60,849 |
| Jul 18, 2025 | 77.76 | 78.01 | 76.35 | 76.61 | 76.61 | -1.76% | 22,255 |
| Jul 17, 2025 | 77.14 | 79.25 | 77.14 | 77.98 | 77.98 | -0.79% | 44,103 |
| Jul 16, 2025 | 78.75 | 80.00 | 77.55 | 78.60 | 78.60 | 2.22% | 103,378 |
| Jul 15, 2025 | 74.51 | 77.70 | 74.51 | 76.89 | 76.89 | 3.00% | 19,540 |
| Jul 14, 2025 | 74.56 | 75.40 | 74.01 | 74.65 | 74.65 | -0.97% | 28,546 |
| Jul 11, 2025 | 77.40 | 77.40 | 75.20 | 75.38 | 75.38 | -2.09% | 26,170 |
| Jul 10, 2025 | 78.19 | 78.56 | 76.40 | 76.99 | 76.99 | -2.17% | 26,457 |
| Jul 9, 2025 | 76.37 | 80.00 | 76.36 | 78.70 | 78.70 | 3.06% | 29,739 |
| Jul 8, 2025 | 77.73 | 77.94 | 75.31 | 76.36 | 76.36 | -0.75% | 26,623 |
| Jul 7, 2025 | 77.51 | 81.00 | 76.56 | 76.94 | 76.94 | -1.67% | 65,213 |
| Jul 4, 2025 | 76.74 | 81.50 | 75.76 | 78.25 | 78.25 | 3.33% | 76,074 |
| Jul 3, 2025 | 75.51 | 76.94 | 74.49 | 75.73 | 75.73 | 0.56% | 26,411 |
| Jul 2, 2025 | 76.88 | 77.25 | 75.00 | 75.31 | 75.31 | -2.03% | 24,947 |
| Jul 1, 2025 | 77.13 | 77.39 | 75.72 | 76.87 | 76.87 | 0.03% | 40,715 |
| Jun 30, 2025 | 76.27 | 77.50 | 76.27 | 76.85 | 76.85 | 1.22% | 27,438 |
| Jun 27, 2025 | 74.45 | 77.28 | 73.49 | 75.92 | 75.92 | 2.98% | 33,100 |
| Jun 26, 2025 | 74.86 | 75.08 | 73.23 | 73.72 | 73.72 | -0.57% | 11,285 |
| Jun 25, 2025 | 72.00 | 74.60 | 72.00 | 74.14 | 74.14 | 3.23% | 24,807 |
| Jun 24, 2025 | 70.44 | 73.00 | 70.07 | 71.82 | 71.82 | 3.76% | 20,985 |
| Jun 23, 2025 | 67.46 | 69.43 | 66.71 | 69.22 | 69.22 | 2.15% | 43,881 |
| Jun 20, 2025 | 67.89 | 70.19 | 67.13 | 67.76 | 67.76 | 0.83% | 30,615 |
| Jun 19, 2025 | 69.69 | 70.25 | 67.08 | 67.20 | 67.20 | -2.75% | 56,833 |
| Jun 18, 2025 | 70.44 | 71.74 | 68.90 | 69.10 | 69.10 | -2.14% | 41,812 |
| Jun 17, 2025 | 71.98 | 72.59 | 70.24 | 70.61 | 70.61 | -1.52% | 55,931 |
| Jun 16, 2025 | 72.50 | 73.00 | 71.12 | 71.70 | 71.70 | -1.89% | 13,104 |
| Jun 13, 2025 | 73.52 | 73.80 | 72.25 | 73.08 | 73.08 | -2.08% | 46,276 |
| Jun 12, 2025 | 75.01 | 76.94 | 74.12 | 74.63 | 74.63 | 0.42% | 11,620 |
| Jun 11, 2025 | 74.74 | 75.77 | 73.67 | 74.32 | 74.32 | 0.35% | 52,722 |
| Jun 10, 2025 | 75.43 | 75.43 | 74.00 | 74.06 | 74.06 | -0.55% | 19,582 |
| Jun 9, 2025 | 72.22 | 75.74 | 72.22 | 74.47 | 74.47 | 1.87% | 65,008 |
| Jun 6, 2025 | 74.74 | 74.74 | 72.80 | 73.10 | 73.10 | -0.99% | 19,355 |
| Jun 5, 2025 | 73.61 | 76.02 | 73.50 | 73.83 | 73.83 | -0.34% | 86,517 |
| Jun 4, 2025 | 73.60 | 75.34 | 73.60 | 74.08 | 74.08 | -1.23% | 11,367 |