Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	55.63	59.70	54.24	57.13	57.13	3.89%	31,075
Mar 24, 2026	56.91	57.60	53.59	54.99	54.99	-3.46%	56,236
Mar 23, 2026	54.65	58.00	51.02	56.96	56.96	4.74%	42,775
Mar 20, 2026	49.28	57.99	49.28	54.38	54.38	11.57%	100,678
Mar 19, 2026	46.51	50.00	45.32	48.74	48.74	3.48%	118,445
Mar 18, 2026	43.60	47.37	43.60	47.10	47.10	8.03%	21,557
Mar 17, 2026	43.84	44.33	43.35	43.60	43.60	0.39%	18,968
Mar 16, 2026	43.68	44.28	42.60	43.43	43.43	0.32%	21,166
Mar 13, 2026	43.76	44.20	43.00	43.29	43.29	-2.06%	17,411
Mar 12, 2026	44.12	45.07	43.84	44.20	44.20	-0.52%	11,634
Mar 11, 2026	44.10	45.48	44.00	44.43	44.43	0.29%	20,190
Mar 10, 2026	44.73	45.30	44.00	44.30	44.30	0.70%	27,470
Mar 9, 2026	44.00	44.50	43.20	43.99	43.99	-1.52%	24,622
Mar 6, 2026	44.98	45.24	44.53	44.67	44.67	0.25%	4,773
Mar 5, 2026	45.01	45.74	44.23	44.56	44.56	-0.69%	2,436
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