Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.40	80.60	73.51	74.22	74.22	-6.11%	140,658
May 21, 2026	68.68	81.64	68.01	79.05	79.05	15.15%	163,540
May 20, 2026	68.00	69.89	67.67	68.65	68.65	0.18%	6,363
May 19, 2026	69.22	70.00	68.52	68.53	68.53	-1.00%	10,596
May 18, 2026	68.14	72.50	68.14	69.22	69.22	2.11%	23,664
May 15, 2026	67.59	68.95	67.55	67.79	67.79	-0.92%	10,262
May 14, 2026	66.70	70.61	66.70	68.42	68.42	1.88%	18,983
May 13, 2026	67.99	69.84	66.70	67.16	67.16	-3.30%	20,484
May 12, 2026	72.18	72.27	69.16	69.45	69.45	-4.33%	16,936
May 11, 2026	73.30	73.50	71.05	72.59	72.59	-0.96%	44,751
May 8, 2026	72.92	76.11	72.78	73.29	73.29	0.52%	57,607
May 7, 2026	68.90	73.40	68.59	72.91	72.91	5.22%	39,770
May 6, 2026	68.45	70.00	67.20	69.29	69.29	3.25%	23,917
May 5, 2026	66.00	67.85	66.00	67.11	67.11	1.28%	23,042
May 4, 2026	67.00	67.99	66.00	66.26	66.26	-2.54%	7,869
Apr 30, 2026	67.24	68.28	66.00	67.99	67.99	1.12%	10,718
Apr 29, 2026	67.54	68.59	66.56	67.24	67.24	-1.84%	3,253
Apr 28, 2026	67.90	69.90	67.50	68.50	68.50	2.12%	10,795
Apr 27, 2026	66.50	67.73	65.51	67.08	67.08	0.24%	10,014
Apr 24, 2026	69.80	69.80	65.78	66.92	66.92	-3.50%	11,486
Apr 23, 2026	69.97	71.21	68.26	69.35	69.35	-0.29%	24,395
Apr 22, 2026	66.45	70.00	66.03	69.55	69.55	4.56%	26,206
Apr 21, 2026	67.40	67.67	65.01	66.52	66.52	-1.77%	16,363
Apr 20, 2026	69.21	69.75	67.45	67.72	67.72	0.19%	12,819
Apr 17, 2026	66.40	68.95	66.40	67.59	67.59	0.78%	22,142
Apr 16, 2026	68.14	68.57	66.02	67.07	67.07	-0.59%	29,402
Apr 15, 2026	67.00	68.81	67.00	67.47	67.47	1.09%	34,827
Apr 13, 2026	63.99	67.50	63.00	66.74	66.74	3.07%	50,153
Apr 10, 2026	65.67	65.67	64.24	64.75	64.75	0.26%	17,464
Apr 9, 2026	65.26	66.00	63.68	64.58	64.58	-0.66%	42,923
Apr 8, 2026	67.52	67.99	62.00	65.01	65.01	1.09%	122,345
Apr 7, 2026	60.94	65.90	59.00	64.31	64.31	6.53%	34,885
Apr 6, 2026	57.00	61.26	56.00	60.37	60.37	9.54%	45,663
Apr 2, 2026	54.01	55.95	52.39	55.11	55.11	1.53%	6,518
Apr 1, 2026	52.85	55.45	52.74	54.28	54.28	5.93%	15,905
Mar 30, 2026	56.25	57.13	50.40	51.24	51.24	-10.28%	22,983
Mar 27, 2026	56.55	58.45	55.40	57.11	57.11	-0.04%	26,944
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