Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.52	45.52	43.52	44.87	44.87	-3.44%	21,177
Mar 2, 2026	41.25	46.75	41.25	46.47	46.47	-0.87%	17,701
Feb 27, 2026	46.30	47.24	46.21	46.88	46.88	1.47%	4,469
Feb 26, 2026	46.05	47.44	45.52	46.20	46.20	-1.60%	50,100
Feb 25, 2026	47.55	47.55	46.27	46.95	46.95	-0.68%	9,264
Feb 24, 2026	47.60	47.74	46.02	47.27	47.27	0.04%	7,566
Feb 23, 2026	48.68	48.88	47.12	47.25	47.25	-1.99%	4,680
Feb 20, 2026	48.16	49.48	47.85	48.21	48.21	0.23%	10,186
Feb 19, 2026	48.01	48.92	47.70	48.10	48.10	0.40%	8,917
Feb 18, 2026	48.05	48.68	47.72	47.91	47.91	-0.29%	17,387
Feb 17, 2026	47.99	48.68	47.99	48.05	48.05	-0.23%	2,926
Feb 16, 2026	49.53	49.53	47.80	48.16	48.16	-3.35%	13,211
Feb 13, 2026	50.52	50.60	48.70	49.83	49.83	-2.64%	12,524
Feb 12, 2026	50.59	51.49	50.41	51.18	51.18	0.89%	3,034
Feb 11, 2026	51.54	51.94	50.02	50.73	50.73	-1.09%	4,110
Feb 10, 2026	52.28	52.80	51.25	51.29	51.29	-0.39%	9,694
Feb 9, 2026	50.00	51.94	49.88	51.49	51.49	2.98%	5,096
Feb 6, 2026	51.38	51.38	49.46	50.00	50.00	-2.57%	4,865
Feb 5, 2026	51.90	52.16	51.02	51.32	51.32	-0.64%	7,048
Feb 4, 2026	52.27	52.98	51.36	51.65	51.65	-2.05%	6,119
Feb 3, 2026	51.30	53.38	50.09	52.73	52.73	10.85%	18,869
Feb 2, 2026	46.81	47.94	46.81	47.57	47.57	0.57%	788
Feb 1, 2026	47.90	48.80	47.21	47.30	47.30	-1.25%	3,752
Jan 30, 2026	47.79	48.79	47.20	47.90	47.90	0.23%	8,999
Jan 29, 2026	47.78	48.36	47.30	47.79	47.79	-0.46%	7,266
Jan 28, 2026	47.44	48.54	47.16	48.01	48.01	2.74%	9,418
Jan 27, 2026	47.23	48.00	46.00	46.73	46.73	-0.72%	9,535
Jan 23, 2026	47.75	47.75	46.68	47.07	47.07	-0.74%	1,470
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