Bedmutha Industries Limited (BOM:533270)
India · Delayed Price · Currency is INR 111.00
+1.00 (0.91%)
At close: Jun 18, 2026
BOM:533270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | 0.91% | 68 |
| Jun 17, 2026 | 107.35 | 112.00 | 107.35 | 110.00 | 110.00 | 0.05% | 162 |
| Jun 16, 2026 | 107.10 | 110.00 | 106.10 | 109.95 | 109.95 | 1.76% | 382 |
| Jun 15, 2026 | 109.05 | 113.40 | 102.65 | 108.05 | 108.05 | 0.05% | 1,686 |
| Jun 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 100 |
| Jun 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | 500 |
| Jun 9, 2026 | 104.60 | 111.00 | 104.60 | 111.00 | 111.00 | 0.91% | 1,325 |
| Jun 8, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | -3.76% | 75 |
| Jun 5, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | 586 |
| Jun 4, 2026 | 114.00 | 114.30 | 109.00 | 114.30 | 114.30 | -0.17% | 2,336 |
| Jun 3, 2026 | 117.00 | 117.00 | 110.50 | 114.50 | 114.50 | -1.29% | 483 |
| Jun 2, 2026 | 114.90 | 116.05 | 114.05 | 116.00 | 116.00 | 1.27% | 252 |
| Jun 1, 2026 | 120.35 | 120.40 | 111.65 | 114.55 | 114.55 | -1.21% | 3,719 |
| May 29, 2026 | 118.95 | 119.40 | 110.10 | 115.95 | 115.95 | 1.93% | 1,804 |
| May 21, 2026 | 108.75 | 113.75 | 106.20 | 113.75 | 113.75 | 4.65% | 358 |
| May 20, 2026 | 105.55 | 115.00 | 105.50 | 108.70 | 108.70 | -2.07% | 1,799 |
| May 19, 2026 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 0.41% | 196 |
| May 18, 2026 | 116.35 | 116.35 | 110.55 | 110.55 | 110.55 | -4.98% | 306 |
| May 15, 2026 | 108.45 | 116.35 | 108.45 | 116.35 | 116.35 | 3.93% | 35 |
| May 14, 2026 | 112.00 | 112.00 | 111.95 | 111.95 | 111.95 | -0.04% | 199 |
| May 13, 2026 | 110.25 | 112.05 | 110.25 | 112.00 | 112.00 | -2.95% | 92 |
| May 12, 2026 | 115.10 | 115.80 | 115.10 | 115.40 | 115.40 | 0.26% | 1,546 |
| May 11, 2026 | 109.60 | 115.10 | 109.60 | 115.10 | 115.10 | 4.97% | 1,229 |
| May 8, 2026 | 113.05 | 113.05 | 109.60 | 109.65 | 109.65 | -2.96% | 92 |
| May 7, 2026 | 110.90 | 113.00 | 110.85 | 113.00 | 113.00 | 4.63% | 910 |
| May 6, 2026 | 106.90 | 109.95 | 106.90 | 108.00 | 108.00 | 0.61% | 105 |
| May 5, 2026 | 107.20 | 110.65 | 107.10 | 107.35 | 107.35 | -4.75% | 1,229 |
| May 4, 2026 | 107.20 | 112.70 | 106.25 | 112.70 | 112.70 | 0.81% | 676 |
| Apr 30, 2026 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | -4.97% | 60 |
| Apr 29, 2026 | 109.05 | 117.65 | 109.05 | 117.65 | 117.65 | 3.20% | 42 |
| Apr 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.83% | 64 |
| Apr 24, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -1.67% | 3 |
| Apr 23, 2026 | 109.40 | 116.90 | 109.40 | 116.90 | 116.90 | 1.65% | 139 |
| Apr 21, 2026 | 115.20 | 115.20 | 115.00 | 115.00 | 115.00 | 1.86% | 29 |
| Apr 20, 2026 | 114.70 | 117.60 | 110.20 | 112.90 | 112.90 | -1.57% | 668 |
| Apr 17, 2026 | 119.45 | 119.45 | 114.25 | 114.70 | 114.70 | -4.02% | 252 |
| Apr 16, 2026 | 123.50 | 123.50 | 114.50 | 119.50 | 119.50 | 1.01% | 76 |
| Apr 15, 2026 | 111.15 | 122.45 | 111.15 | 118.30 | 118.30 | 1.15% | 220 |
| Apr 13, 2026 | 115.00 | 116.95 | 115.00 | 116.95 | 116.95 | -1.72% | 56 |
| Apr 10, 2026 | 115.90 | 119.00 | 115.90 | 119.00 | 119.00 | 2.67% | 291 |
| Apr 9, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - | 2 |
| Apr 8, 2026 | 116.10 | 116.10 | 115.75 | 115.90 | 115.90 | -0.17% | 322 |
| Apr 7, 2026 | 107.35 | 116.80 | 107.35 | 116.10 | 116.10 | 2.74% | 970 |
| Mar 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.62% | 3 |
| Mar 24, 2026 | 107.10 | 113.70 | 106.75 | 113.70 | 113.70 | 1.20% | 1,178 |
| Mar 23, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -4.99% | 35 |
| Mar 20, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -4.98% | 505 |
| Mar 19, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 1 |
| Mar 13, 2026 | 122.20 | 131.00 | 122.15 | 131.00 | 131.00 | 2.34% | 2,286 |
| Mar 12, 2026 | 122.80 | 128.00 | 122.80 | 128.00 | 128.00 | -0.19% | 2,098 |