BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 314.60
+0.05 (0.02%)
At close: Sep 2, 2025
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 312.10 | 315.00 | 305.00 | 314.60 | 314.60 | 0.02% | 640 |
| Sep 1, 2025 | 321.00 | 321.00 | 305.70 | 314.55 | 314.55 | -3.90% | 2,437 |
| Aug 29, 2025 | 299.60 | 333.00 | 291.25 | 327.30 | 327.30 | 9.81% | 16,208 |
| Aug 28, 2025 | 306.00 | 312.45 | 297.05 | 298.05 | 298.05 | -2.50% | 851 |
| Aug 26, 2025 | 285.00 | 332.95 | 280.00 | 305.70 | 305.70 | 6.52% | 15,294 |
| Aug 25, 2025 | 294.10 | 294.20 | 285.00 | 287.00 | 287.00 | -1.41% | 486 |
| Aug 22, 2025 | 291.40 | 292.50 | 284.00 | 291.10 | 291.10 | - | 363 |
| Aug 21, 2025 | 286.00 | 294.50 | 286.00 | 291.10 | 291.10 | 0.60% | 615 |
| Aug 20, 2025 | 305.00 | 305.90 | 280.65 | 289.35 | 289.35 | -1.93% | 419 |
| Aug 19, 2025 | 273.20 | 305.05 | 273.20 | 295.05 | 295.05 | 5.00% | 992 |
| Aug 18, 2025 | 277.00 | 282.20 | 272.20 | 281.00 | 281.00 | 1.77% | 469 |
| Aug 14, 2025 | 280.00 | 285.00 | 275.00 | 276.10 | 276.10 | -1.97% | 897 |
| Aug 13, 2025 | 283.30 | 288.00 | 280.70 | 281.65 | 281.65 | -0.58% | 394 |
| Aug 12, 2025 | 294.00 | 294.00 | 280.15 | 283.30 | 283.30 | -0.65% | 202 |
| Aug 11, 2025 | 292.20 | 295.00 | 282.00 | 285.15 | 285.15 | -4.14% | 4,622 |
| Aug 8, 2025 | 292.05 | 307.00 | 292.05 | 297.45 | 297.45 | -0.68% | 1,244 |
| Aug 7, 2025 | 295.00 | 305.00 | 295.00 | 299.50 | 299.50 | -0.20% | 459 |
| Aug 6, 2025 | 300.50 | 307.85 | 298.40 | 300.10 | 300.10 | -0.15% | 708 |
| Aug 5, 2025 | 300.00 | 317.75 | 299.00 | 300.55 | 300.55 | 1.09% | 1,411 |
| Aug 4, 2025 | 298.55 | 303.95 | 296.70 | 297.30 | 297.30 | -1.62% | 1,017 |
| Aug 1, 2025 | 300.00 | 308.90 | 300.00 | 302.20 | 302.20 | -2.74% | 1,961 |
| Jul 31, 2025 | 312.00 | 319.95 | 300.00 | 310.70 | 306.20 | 0.39% | 1,309 |
| Jul 30, 2025 | 312.60 | 317.90 | 297.35 | 309.50 | 305.02 | -2.23% | 1,920 |
| Jul 29, 2025 | 323.10 | 329.75 | 315.00 | 316.55 | 311.97 | -2.34% | 1,185 |
| Jul 28, 2025 | 338.00 | 338.00 | 322.10 | 324.15 | 319.46 | -0.11% | 1,319 |
| Jul 25, 2025 | 327.05 | 339.75 | 322.20 | 324.50 | 319.80 | -2.04% | 4,085 |
| Jul 24, 2025 | 330.00 | 350.00 | 325.30 | 331.25 | 326.45 | -0.17% | 5,928 |
| Jul 23, 2025 | 353.00 | 353.00 | 325.00 | 331.80 | 326.99 | -5.15% | 8,165 |
| Jul 22, 2025 | 300.00 | 353.70 | 300.00 | 349.80 | 344.73 | 17.21% | 29,666 |
| Jul 21, 2025 | 300.00 | 300.00 | 291.25 | 298.45 | 294.13 | 1.51% | 2,972 |
| Jul 18, 2025 | 274.00 | 303.85 | 270.10 | 294.00 | 289.74 | 7.14% | 7,637 |
| Jul 17, 2025 | 274.00 | 276.00 | 266.90 | 274.40 | 270.43 | 1.03% | 2,024 |
| Jul 16, 2025 | 264.40 | 276.30 | 264.40 | 271.60 | 267.67 | 1.32% | 533 |
| Jul 15, 2025 | 269.55 | 269.55 | 264.00 | 268.05 | 264.17 | 0.43% | 902 |
| Jul 14, 2025 | 263.90 | 271.00 | 262.90 | 266.90 | 263.03 | -0.87% | 1,503 |
| Jul 11, 2025 | 268.00 | 270.00 | 265.20 | 269.25 | 265.35 | 0.47% | 1,238 |
| Jul 10, 2025 | 268.40 | 268.40 | 265.00 | 268.00 | 264.12 | 1.15% | 357 |
| Jul 9, 2025 | 262.20 | 267.55 | 261.65 | 264.95 | 261.11 | 1.05% | 445 |
| Jul 8, 2025 | 259.10 | 263.00 | 259.10 | 262.20 | 258.40 | 1.51% | 3,822 |
| Jul 7, 2025 | 270.00 | 270.00 | 257.40 | 258.30 | 254.56 | -3.53% | 2,017 |
| Jul 4, 2025 | 269.80 | 269.80 | 264.00 | 267.75 | 263.87 | -0.45% | 325 |
| Jul 3, 2025 | 269.80 | 269.80 | 262.00 | 268.95 | 265.06 | 1.97% | 1,042 |
| Jul 2, 2025 | 264.95 | 268.85 | 262.25 | 263.75 | 259.93 | -0.45% | 440 |
| Jul 1, 2025 | 263.00 | 265.00 | 262.00 | 264.95 | 261.11 | 1.44% | 388 |
| Jun 30, 2025 | 265.00 | 269.65 | 261.10 | 261.20 | 257.42 | -1.60% | 595 |
| Jun 27, 2025 | 266.05 | 269.65 | 262.00 | 265.45 | 261.61 | -2.05% | 1,471 |
| Jun 26, 2025 | 265.00 | 272.00 | 257.30 | 271.00 | 267.08 | 2.92% | 684 |
| Jun 25, 2025 | 261.00 | 269.00 | 261.00 | 263.30 | 259.49 | 0.88% | 859 |
| Jun 24, 2025 | 265.00 | 265.00 | 260.70 | 261.00 | 257.22 | -1.19% | 243 |
| Jun 23, 2025 | 262.00 | 268.00 | 257.05 | 264.15 | 260.32 | 0.80% | 624 |