Bodal Chemicals Limited (BOM:524370)
India · Delayed Price · Currency is INR 155.40
+4.75 (3.15%)
At close: Sep 4, 2026
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 148.60 | 159.90 | 146.10 | 155.40 | 155.40 | 3.15% | 389,028 |
| Sep 3, 2026 | 146.05 | 159.95 | 145.65 | 150.65 | 150.65 | 3.58% | 1,283,470 |
| Sep 2, 2026 | 127.95 | 151.45 | 118.70 | 145.45 | 145.45 | 14.84% | 1,414,478 |
| Sep 1, 2026 | 123.70 | 131.15 | 120.35 | 126.65 | 126.65 | 6.97% | 959,819 |
| Aug 31, 2026 | 113.00 | 118.40 | 104.30 | 118.40 | 118.40 | 20.00% | 731,952 |
| Aug 28, 2026 | 96.97 | 98.67 | 92.00 | 98.67 | 98.67 | 4.99% | 62,362 |
| Aug 27, 2026 | 89.99 | 93.98 | 89.99 | 93.98 | 93.98 | 4.99% | 46,703 |
| Aug 26, 2026 | 84.62 | 91.41 | 83.00 | 89.51 | 89.51 | 2.81% | 143,934 |
| Aug 25, 2026 | 86.97 | 87.06 | 82.00 | 87.06 | 87.06 | 4.99% | 349,457 |
| Aug 24, 2026 | 80.18 | 82.92 | 80.18 | 82.92 | 82.92 | 4.99% | 127,829 |
| Aug 21, 2026 | 78.70 | 79.07 | 75.99 | 78.98 | 78.98 | 4.87% | 73,903 |
| Aug 20, 2026 | 73.50 | 75.31 | 72.50 | 75.31 | 75.31 | 4.99% | 23,410 |
| Aug 19, 2026 | 67.36 | 72.33 | 67.36 | 71.73 | 71.73 | 4.12% | 24,384 |
| Aug 18, 2026 | 69.52 | 69.89 | 67.15 | 68.89 | 68.89 | -0.91% | 6,421 |
| Aug 17, 2026 | 68.05 | 70.69 | 68.05 | 69.52 | 69.52 | 0.65% | 9,160 |
| Aug 14, 2026 | 67.01 | 69.89 | 67.01 | 69.07 | 69.07 | 1.75% | 11,016 |
| Aug 13, 2026 | 69.75 | 69.99 | 66.11 | 67.88 | 67.88 | -1.34% | 11,626 |
| Aug 12, 2026 | 69.89 | 69.90 | 68.15 | 68.80 | 68.80 | -0.74% | 16,218 |
| Aug 11, 2026 | 67.20 | 69.98 | 67.20 | 69.31 | 69.31 | 1.58% | 9,044 |
| Aug 10, 2026 | 68.18 | 69.80 | 67.32 | 68.23 | 68.23 | -1.23% | 15,300 |
| Aug 7, 2026 | 70.99 | 71.39 | 67.83 | 69.08 | 69.08 | -3.21% | 21,171 |
| Aug 6, 2026 | 78.66 | 78.66 | 71.18 | 71.37 | 71.37 | -4.74% | 46,777 |
| Aug 5, 2026 | 74.85 | 75.99 | 74.00 | 74.92 | 74.92 | 3.24% | 30,782 |
| Aug 4, 2026 | 74.80 | 75.98 | 71.61 | 72.57 | 72.57 | -1.13% | 34,180 |
| Aug 3, 2026 | 71.50 | 74.40 | 71.50 | 73.40 | 73.40 | 3.47% | 34,302 |
| Jul 31, 2026 | 71.99 | 72.60 | 69.10 | 70.94 | 70.94 | 1.76% | 24,014 |
| Jul 30, 2026 | 73.00 | 74.00 | 69.00 | 69.71 | 69.71 | -1.60% | 21,347 |
| Jul 29, 2026 | 69.50 | 70.93 | 67.00 | 70.84 | 70.84 | 4.85% | 17,822 |
| Jul 28, 2026 | 69.20 | 70.00 | 66.20 | 67.56 | 67.56 | -0.18% | 13,415 |
| Jul 27, 2026 | 69.10 | 70.20 | 67.00 | 67.68 | 67.68 | -0.50% | 11,522 |
| Jul 24, 2026 | 68.99 | 68.99 | 65.80 | 68.02 | 68.02 | 2.21% | 12,790 |
| Jul 23, 2026 | 65.48 | 67.00 | 65.48 | 66.55 | 66.55 | 1.63% | 18,299 |
| Jul 22, 2026 | 65.08 | 65.94 | 65.00 | 65.48 | 65.48 | 0.23% | 2,833 |
| Jul 21, 2026 | 65.11 | 67.00 | 64.00 | 65.33 | 65.33 | 0.32% | 5,263 |
| Jul 20, 2026 | 65.35 | 67.00 | 64.75 | 65.12 | 65.12 | 1.13% | 14,354 |
| Jul 17, 2026 | 62.23 | 65.55 | 62.23 | 64.39 | 64.39 | 2.97% | 11,332 |
| Jul 16, 2026 | 61.75 | 63.50 | 61.70 | 62.53 | 62.53 | 2.14% | 8,125 |
| Jul 15, 2026 | 60.70 | 61.34 | 59.30 | 61.22 | 61.22 | 1.71% | 38,219 |
| Jul 14, 2026 | 59.24 | 60.75 | 59.24 | 60.19 | 60.19 | 1.26% | 1,752 |
| Jul 13, 2026 | 57.79 | 59.66 | 57.77 | 59.44 | 59.44 | 2.71% | 10,023 |
| Jul 10, 2026 | 59.99 | 62.40 | 56.98 | 57.87 | 57.87 | -3.50% | 14,970 |
| Jul 9, 2026 | 61.50 | 61.98 | 59.00 | 59.97 | 59.97 | 0.28% | 7,067 |
| Jul 8, 2026 | 60.02 | 61.89 | 59.63 | 59.80 | 59.80 | -2.45% | 5,202 |
| Jul 7, 2026 | 62.05 | 62.85 | 60.50 | 61.30 | 61.30 | -1.19% | 5,810 |
| Jul 6, 2026 | 62.03 | 63.99 | 62.01 | 62.04 | 62.04 | -1.38% | 7,819 |
| Jul 3, 2026 | 62.69 | 65.00 | 62.69 | 62.91 | 62.91 | 1.47% | 7,277 |
| Jul 2, 2026 | 62.83 | 63.97 | 61.61 | 62.00 | 62.00 | -1.56% | 8,612 |
| Jul 1, 2026 | 62.88 | 63.84 | 61.11 | 62.98 | 62.98 | -0.02% | 8,273 |
| Jun 30, 2026 | 64.00 | 64.50 | 62.81 | 62.99 | 62.99 | -2.34% | 8,018 |
| Jun 29, 2026 | 65.41 | 66.18 | 64.15 | 64.50 | 64.50 | -3.30% | 8,836 |