Bedmutha Industries Limited (BOM:533270)
India · Delayed Price · Currency is INR 108.00
-3.25 (-2.92%)
At close: Aug 21, 2026
BOM:533270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.92% | 1,988 |
| Aug 20, 2026 | 112.20 | 112.20 | 107.60 | 111.25 | 111.25 | -3.34% | 1,533 |
| Aug 19, 2026 | 118.00 | 118.00 | 115.00 | 115.10 | 115.10 | 5.11% | 26 |
| Aug 18, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.14% | 1,000 |
| Aug 17, 2026 | 111.00 | 111.00 | 109.00 | 109.35 | 109.35 | -3.23% | 656 |
| Aug 14, 2026 | 113.35 | 113.35 | 113.00 | 113.00 | 113.00 | -3.09% | 304 |
| Aug 13, 2026 | 116.50 | 116.60 | 111.00 | 116.60 | 116.60 | 0.30% | 257 |
| Aug 12, 2026 | 118.80 | 118.80 | 116.25 | 116.25 | 116.25 | 0.26% | 752 |
| Aug 11, 2026 | 114.00 | 122.00 | 111.00 | 115.95 | 115.95 | 1.71% | 2,009 |
| Aug 10, 2026 | 114.65 | 114.65 | 112.50 | 114.00 | 114.00 | -0.57% | 1,297 |
| Aug 7, 2026 | 117.25 | 117.50 | 114.65 | 114.65 | 114.65 | -1.55% | 301 |
| Aug 6, 2026 | 120.95 | 120.95 | 115.00 | 116.45 | 116.45 | 0.74% | 179 |
| Aug 5, 2026 | 112.00 | 115.60 | 112.00 | 115.60 | 115.60 | 5.00% | 1,554 |
| Aug 4, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.96% | 206 |
| Jul 31, 2026 | 109.55 | 109.55 | 109.05 | 109.05 | 109.05 | -0.46% | 423 |
| Jul 30, 2026 | 108.00 | 109.55 | 108.00 | 109.55 | 109.55 | 1.44% | 786 |
| Jul 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 232 |
| Jul 28, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -4.76% | 265 |
| Jul 27, 2026 | 110.95 | 113.40 | 110.95 | 113.40 | 113.40 | 5.00% | 1,526 |
| Jul 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 450 |
| Jul 21, 2026 | 107.90 | 108.00 | 107.90 | 108.00 | 108.00 | 0.09% | 30 |
| Jul 20, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.51% | 32 |
| Jul 16, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 0.33% | 4 |
| Jul 14, 2026 | 106.20 | 107.00 | 106.15 | 107.00 | 107.00 | -1.47% | 87 |
| Jul 13, 2026 | 111.00 | 111.10 | 108.55 | 108.60 | 108.60 | -2.16% | 70 |
| Jul 10, 2026 | 111.20 | 111.20 | 107.00 | 111.00 | 111.00 | 2.78% | 451 |
| Jul 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 101 |
| Jul 8, 2026 | 106.90 | 107.00 | 103.70 | 107.00 | 107.00 | -0.93% | 511 |
| Jul 7, 2026 | 108.25 | 108.25 | 108.00 | 108.00 | 108.00 | 0.14% | 771 |
| Jul 6, 2026 | 112.60 | 112.60 | 107.85 | 107.85 | 107.85 | -2.66% | 132 |
| Jul 3, 2026 | 108.60 | 111.50 | 108.15 | 110.80 | 110.80 | 2.03% | 194 |
| Jul 2, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.98% | 20 |
| Jun 29, 2026 | 111.80 | 111.80 | 107.05 | 107.55 | 107.55 | -4.27% | 179 |
| Jun 22, 2026 | 112.00 | 114.75 | 111.25 | 112.35 | 112.35 | 1.22% | 310 |
| 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 |