Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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