BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 397.10
+1.05 (0.27%)
At close: Jan 22, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 396.10 | 398.30 | 386.50 | 397.10 | 397.10 | 0.27% | 5,793 |
| Jan 21, 2026 | 396.00 | 409.00 | 373.50 | 396.05 | 396.05 | -0.11% | 21,177 |
| Jan 20, 2026 | 405.05 | 409.00 | 388.00 | 396.50 | 396.50 | -2.11% | 22,569 |
| Jan 19, 2026 | 376.05 | 407.00 | 376.05 | 405.05 | 405.05 | 3.17% | 21,466 |
| Jan 16, 2026 | 400.00 | 413.00 | 385.00 | 392.60 | 392.60 | -1.85% | 15,735 |
| Jan 14, 2026 | 400.00 | 409.50 | 400.00 | 400.00 | 400.00 | 1.45% | 16,357 |
| Jan 13, 2026 | 379.05 | 410.00 | 370.30 | 394.30 | 394.30 | 4.23% | 17,742 |
| Jan 12, 2026 | 419.00 | 419.00 | 372.00 | 378.30 | 378.30 | -5.42% | 7,761 |
| Jan 9, 2026 | 403.50 | 403.50 | 397.55 | 400.00 | 400.00 | -2.74% | 192 |
| Jan 8, 2026 | 400.00 | 421.60 | 400.00 | 411.25 | 411.25 | 0.06% | 181 |
| Jan 7, 2026 | 418.00 | 418.50 | 410.00 | 411.00 | 411.00 | -1.19% | 184 |
| Jan 6, 2026 | 416.00 | 425.35 | 400.50 | 415.95 | 415.95 | -0.01% | 1,852 |
| Jan 5, 2026 | 415.00 | 416.00 | 415.00 | 416.00 | 416.00 | 0.46% | 350 |
| Jan 2, 2026 | 421.10 | 421.10 | 414.00 | 414.10 | 414.10 | -1.64% | 337 |
| Jan 1, 2026 | 425.45 | 433.50 | 420.00 | 421.00 | 421.00 | -1.05% | 603 |
| Dec 31, 2025 | 425.00 | 435.40 | 425.00 | 425.45 | 425.45 | 1.82% | 282 |
| Dec 30, 2025 | 426.10 | 426.10 | 412.25 | 417.85 | 417.85 | -1.94% | 417 |
| Dec 29, 2025 | 440.00 | 452.25 | 425.00 | 426.10 | 426.10 | -3.14% | 2,319 |
| Dec 26, 2025 | 427.00 | 449.00 | 427.00 | 439.90 | 439.90 | 2.08% | 5,910 |
| Dec 24, 2025 | 427.10 | 433.50 | 410.00 | 430.95 | 430.95 | 2.38% | 2,508 |
| Dec 23, 2025 | 410.00 | 425.00 | 410.00 | 420.95 | 420.95 | 1.64% | 989 |
| Dec 22, 2025 | 424.95 | 424.95 | 409.00 | 414.15 | 414.15 | -2.29% | 847 |
| Dec 19, 2025 | 387.45 | 428.10 | 387.45 | 423.85 | 423.85 | 3.95% | 2,391 |
| Dec 18, 2025 | 406.10 | 434.90 | 404.40 | 407.75 | 407.75 | -4.21% | 1,668 |
| Dec 17, 2025 | 426.95 | 435.45 | 420.00 | 425.65 | 425.65 | 2.63% | 3,731 |
| Dec 16, 2025 | 409.90 | 414.75 | 407.00 | 414.75 | 414.75 | 5.00% | 1,720 |
| Dec 15, 2025 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 5.00% | 1,859 |
| Dec 12, 2025 | 389.00 | 389.70 | 367.25 | 376.20 | 376.20 | 1.36% | 545 |
| Dec 11, 2025 | 358.00 | 383.40 | 358.00 | 371.15 | 371.15 | 0.31% | 395 |
| Dec 10, 2025 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | 4.48% | 714 |
| Dec 9, 2025 | 363.20 | 376.25 | 350.00 | 354.15 | 354.15 | -3.04% | 702 |
| Dec 8, 2025 | 364.35 | 378.60 | 361.00 | 365.25 | 365.25 | 0.25% | 460 |
| Dec 5, 2025 | 373.80 | 376.25 | 360.00 | 364.35 | 364.35 | -2.55% | 916 |
| Dec 4, 2025 | 370.00 | 382.20 | 361.55 | 373.90 | 373.90 | 1.05% | 159 |
| Dec 3, 2025 | 377.40 | 377.40 | 360.05 | 370.00 | 370.00 | -1.96% | 428 |
| Dec 2, 2025 | 370.60 | 377.40 | 360.10 | 377.40 | 377.40 | 1.83% | 369 |
| Dec 1, 2025 | 379.85 | 379.85 | 366.10 | 370.60 | 370.60 | -1.13% | 1,142 |
| Nov 28, 2025 | 385.00 | 385.00 | 370.05 | 374.85 | 374.85 | -3.26% | 1,113 |
| Nov 27, 2025 | 388.00 | 388.00 | 371.30 | 387.50 | 387.50 | -0.39% | 463 |
| Nov 26, 2025 | 389.00 | 390.00 | 378.00 | 389.00 | 389.00 | 0.24% | 336 |
| Nov 25, 2025 | 376.00 | 395.55 | 372.00 | 388.05 | 388.05 | -0.50% | 688 |
| Nov 24, 2025 | 390.10 | 394.95 | 375.00 | 390.00 | 390.00 | -0.03% | 846 |
| Nov 21, 2025 | 401.95 | 407.30 | 389.95 | 390.10 | 390.10 | -3.24% | 1,077 |
| Nov 20, 2025 | 395.50 | 403.55 | 391.00 | 403.15 | 403.15 | 1.93% | 640 |
| Nov 19, 2025 | 389.00 | 398.85 | 374.40 | 395.50 | 395.50 | 1.64% | 4,535 |
| Nov 18, 2025 | 409.00 | 410.80 | 388.75 | 389.10 | 389.10 | -4.91% | 2,746 |
| Nov 17, 2025 | 430.40 | 434.95 | 408.85 | 409.20 | 409.20 | -4.91% | 1,574 |
| Nov 14, 2025 | 450.00 | 454.50 | 430.35 | 430.35 | 430.35 | -5.00% | 3,050 |
| Nov 13, 2025 | 461.05 | 462.05 | 443.00 | 453.00 | 453.00 | -0.77% | 580 |
| Nov 12, 2025 | 472.70 | 472.70 | 444.20 | 456.50 | 456.50 | -2.36% | 3,800 |