Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	66.00	67.39	65.26	66.70	66.70	0.27%	9,390
Jun 24, 2026	66.75	67.39	66.01	66.52	66.52	-0.34%	4,017
Jun 23, 2026	68.88	69.00	66.15	66.75	66.75	-3.19%	19,949
Jun 22, 2026	70.29	70.80	67.50	68.95	68.95	-1.91%	10,467
Jun 19, 2026	68.00	71.28	68.00	70.29	70.29	3.54%	67,982
Jun 18, 2026	64.66	67.89	64.20	67.89	67.89	5.00%	29,854
Jun 17, 2026	66.44	66.45	64.40	64.66	64.66	-1.70%	10,070
Jun 16, 2026	66.01	67.40	64.86	65.78	65.78	-1.62%	9,332
Jun 15, 2026	69.98	70.60	66.00	66.86	66.86	-1.17%	8,983
Jun 12, 2026	68.15	69.29	67.40	67.65	67.65	0.33%	6,269
Jun 11, 2026	68.20	70.20	67.31	67.43	67.43	-2.30%	12,023
Jun 10, 2026	68.65	70.60	68.00	69.02	69.02	-0.26%	7,530
Jun 9, 2026	70.70	70.70	67.30	69.20	69.20	-0.07%	6,899
Jun 8, 2026	68.54	72.00	68.54	69.25	69.25	-2.60%	6,638
Jun 5, 2026	71.31	72.99	71.02	71.10	71.10	-1.21%	3,660
Jun 4, 2026	72.02	73.90	71.35	71.97	71.97	-1.49%	15,879
Jun 3, 2026	72.40	74.84	71.25	73.06	73.06	-0.41%	4,774
Jun 2, 2026	75.00	75.00	72.10	73.36	73.36	2.20%	5,609
Jun 1, 2026	69.56	74.15	69.56	71.78	71.78	0.77%	14,073
May 29, 2026	72.10	74.75	71.11	71.23	71.23	-2.46%	8,489
May 27, 2026	76.75	77.42	71.46	73.03	73.03	-1.38%	20,391
May 26, 2026	74.00	77.90	72.20	74.05	74.05	-2.55%	36,093
May 25, 2026	76.00	78.95	74.00	75.99	75.99	2.38%	44,160
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