Bedmutha Industries Limited (BOM:533270)
India · Delayed Price · Currency is INR 115.00
+2.10 (1.86%)
At close: Apr 21, 2026
BOM:533270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 135.50 | 135.50 | 128.25 | 128.25 | 128.25 | -5.00% | 19 |
| Mar 10, 2026 | 131.80 | 135.00 | 131.80 | 135.00 | 135.00 | -2.67% | 11 |
| Mar 6, 2026 | 127.50 | 138.70 | 127.50 | 138.70 | 138.70 | 3.51% | 24 |
| Mar 5, 2026 | 128.80 | 134.00 | 128.80 | 134.00 | 134.00 | 0.15% | 159 |
| Mar 4, 2026 | 130.00 | 133.80 | 130.00 | 133.80 | 133.80 | -0.56% | 127 |
| Mar 2, 2026 | 130.65 | 134.55 | 130.65 | 134.55 | 134.55 | - | 8 |
| Feb 27, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - | 20 |
| Feb 26, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | -4.57% | 40 |
| Feb 24, 2026 | 133.05 | 141.00 | 133.00 | 141.00 | 141.00 | 1.29% | 396 |
| Feb 23, 2026 | 136.05 | 140.45 | 136.05 | 139.20 | 139.20 | 1.20% | 275 |
| Feb 20, 2026 | 139.00 | 139.00 | 137.50 | 137.55 | 137.55 | -1.08% | 4,991 |
| Feb 19, 2026 | 141.60 | 141.60 | 138.50 | 139.05 | 139.05 | -0.71% | 1,418 |
| Feb 18, 2026 | 141.65 | 141.70 | 140.05 | 140.05 | 140.05 | -0.67% | 352 |
| Feb 17, 2026 | 141.90 | 142.95 | 140.90 | 141.00 | 141.00 | - | 612 |
| Feb 16, 2026 | 141.00 | 141.10 | 140.70 | 141.00 | 141.00 | 0.43% | 1,866 |
| 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 |