Bedmutha Industries Limited (BOM:533270)
India · Delayed Price · Currency is INR 136.30
+3.15 (2.37%)
At close: Feb 12, 2026
Bedmutha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 139.95 | 140.65 | 139.95 | 140.40 | 140.40 | 3.01% | 132 |
| Feb 12, 2026 | 136.05 | 140.25 | 135.25 | 136.30 | 136.30 | 2.37% | 215 |
| Feb 11, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -3.51% | 129 |
| Feb 10, 2026 | 137.20 | 138.00 | 137.20 | 138.00 | 138.00 | 2.22% | 2,010 |
| Feb 9, 2026 | 131.35 | 136.00 | 131.35 | 135.00 | 135.00 | 0.75% | 1,114 |
| Feb 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.14% | 15 |
| Feb 5, 2026 | 135.00 | 136.00 | 134.75 | 135.55 | 135.55 | 1.16% | 2,361 |
| Feb 4, 2026 | 125.45 | 134.00 | 125.45 | 134.00 | 134.00 | 4.77% | 5,127 |
| Feb 3, 2026 | 127.95 | 129.95 | 127.15 | 127.90 | 127.90 | 1.51% | 594 |
| Feb 2, 2026 | 125.65 | 127.00 | 125.65 | 126.00 | 126.00 | 2.02% | 187 |
| Feb 1, 2026 | 127.55 | 127.95 | 123.00 | 123.50 | 123.50 | -3.18% | 545 |
| Jan 30, 2026 | 134.00 | 134.40 | 126.00 | 127.55 | 127.55 | -3.19% | 711 |
| Jan 29, 2026 | 121.40 | 136.60 | 115.00 | 131.75 | 131.75 | 11.18% | 1,970 |
| Jan 28, 2026 | 112.95 | 119.00 | 112.95 | 118.50 | 118.50 | 4.91% | 8,831 |
| Jan 27, 2026 | 108.35 | 114.00 | 108.35 | 112.95 | 112.95 | 4.34% | 3,925 |
| Jan 23, 2026 | 108.70 | 111.55 | 108.25 | 108.25 | 108.25 | -0.69% | 364 |
| Jan 22, 2026 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.46% | 3 |
| Jan 21, 2026 | 107.55 | 109.80 | 107.55 | 108.50 | 108.50 | 2.75% | 1,189 |
| Jan 20, 2026 | 109.10 | 110.45 | 105.50 | 105.60 | 105.60 | -3.25% | 3,219 |
| Jan 19, 2026 | 109.20 | 112.50 | 109.15 | 109.15 | 109.15 | -0.82% | 753 |
| Jan 16, 2026 | 108.75 | 114.90 | 108.75 | 110.05 | 110.05 | -1.30% | 568 |
| Jan 14, 2026 | 115.00 | 116.10 | 110.55 | 111.50 | 111.50 | -2.32% | 1,524 |
| Jan 13, 2026 | 116.00 | 123.20 | 114.15 | 114.15 | 114.15 | -2.52% | 2,040 |
| Jan 12, 2026 | 120.55 | 120.55 | 112.95 | 117.10 | 117.10 | -3.94% | 5,006 |
| Jan 9, 2026 | 128.25 | 132.50 | 121.00 | 121.90 | 121.90 | -3.75% | 3,347 |
| Jan 8, 2026 | 122.00 | 139.00 | 122.00 | 126.65 | 126.65 | 5.41% | 24,244 |
| Jan 7, 2026 | 110.60 | 122.85 | 110.60 | 120.15 | 120.15 | 8.93% | 731 |
| Jan 5, 2026 | 116.00 | 116.00 | 110.30 | 110.30 | 110.30 | -1.25% | 5,084 |
| Jan 2, 2026 | 112.45 | 112.50 | 109.40 | 111.70 | 111.70 | 2.48% | 37 |
| Jan 1, 2026 | 111.00 | 112.00 | 107.05 | 109.00 | 109.00 | -0.46% | 1,304 |
| Dec 31, 2025 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | - | 180 |
| Dec 30, 2025 | 109.20 | 110.00 | 107.15 | 109.50 | 109.50 | 0.27% | 196 |
| Dec 29, 2025 | 117.70 | 117.70 | 108.55 | 109.20 | 109.20 | -5.74% | 1,479 |
| Dec 26, 2025 | 109.10 | 117.10 | 109.10 | 115.85 | 115.85 | 2.80% | 9,366 |
| Dec 24, 2025 | 110.70 | 114.00 | 108.00 | 112.70 | 112.70 | 2.45% | 1,218 |
| Dec 23, 2025 | 98.20 | 110.60 | 98.20 | 110.00 | 110.00 | 3.68% | 5,137 |
| Dec 19, 2025 | 106.30 | 107.00 | 103.40 | 106.10 | 106.10 | 1.05% | 2,840 |
| Dec 18, 2025 | 111.95 | 111.95 | 103.00 | 105.00 | 105.00 | -0.71% | 2,463 |
| Dec 17, 2025 | 100.90 | 106.40 | 100.90 | 105.75 | 105.75 | 2.17% | 1,855 |
| Dec 16, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.47% | 89 |
| Dec 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.79% | 21 |
| Dec 12, 2025 | 101.00 | 102.00 | 100.60 | 101.20 | 101.20 | 0.40% | 2,719 |
| Dec 11, 2025 | 101.00 | 101.00 | 98.60 | 100.80 | 100.80 | 0.45% | 270 |
| Dec 10, 2025 | 102.05 | 102.05 | 100.30 | 100.35 | 100.35 | -0.59% | 777 |
| Dec 9, 2025 | 96.00 | 102.20 | 96.00 | 100.95 | 100.95 | 1.46% | 1,125 |
| Dec 8, 2025 | 101.30 | 103.15 | 99.45 | 99.50 | 99.50 | -1.87% | 388 |
| Dec 5, 2025 | 102.00 | 102.80 | 100.10 | 101.40 | 101.40 | 0.45% | 323 |
| Dec 4, 2025 | 108.20 | 108.20 | 100.05 | 100.95 | 100.95 | -7.39% | 2,252 |
| Dec 3, 2025 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 2.64% | 2,459 |
| Dec 2, 2025 | 110.90 | 110.90 | 106.00 | 106.20 | 106.20 | -0.23% | 705 |