B. D. Industries (Pune) Limited (BOM:544468)
India · Delayed Price · Currency is INR 108.35
-0.20 (-0.18%)
At close: Oct 28, 2025
B. D. Industries (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 109.00 | 110.00 | 108.35 | 108.35 | 108.35 | -0.18% | 6,000 |
| Oct 27, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - | 1,200 |
| Oct 23, 2025 | 108.60 | 108.60 | 108.50 | 108.55 | 108.55 | -0.37% | 2,400 |
| Oct 20, 2025 | 112.00 | 113.00 | 108.85 | 108.95 | 108.95 | 0.55% | 8,400 |
| Oct 17, 2025 | 108.50 | 108.50 | 108.20 | 108.35 | 108.35 | 0.14% | 2,400 |
| Oct 15, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -1.05% | 2,400 |
| Oct 14, 2025 | 109.00 | 112.00 | 108.10 | 109.35 | 109.35 | 0.32% | 33,600 |
| Oct 13, 2025 | 108.20 | 109.00 | 108.20 | 109.00 | 109.00 | - | 74,400 |
| Oct 10, 2025 | 108.15 | 109.00 | 108.05 | 109.00 | 109.00 | -0.46% | 70,800 |
| Oct 9, 2025 | 109.25 | 109.50 | 109.25 | 109.50 | 109.50 | 0.05% | 68,400 |
| Oct 8, 2025 | 109.25 | 109.50 | 109.00 | 109.45 | 109.45 | 0.74% | 74,400 |
| Oct 7, 2025 | 108.20 | 109.00 | 108.00 | 108.65 | 108.65 | 0.46% | 120,000 |
| Oct 6, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -0.73% | 3,600 |
| Oct 3, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -0.46% | 1,200 |
| Oct 1, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.05% | 1,200 |
| Sep 30, 2025 | 108.40 | 109.50 | 108.40 | 109.50 | 109.50 | 0.92% | 58,800 |
| Sep 29, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.18% | 1,200 |
| Sep 26, 2025 | 108.40 | 109.50 | 108.40 | 108.70 | 108.70 | -0.73% | 4,800 |
| Sep 25, 2025 | 109.05 | 109.50 | 109.05 | 109.50 | 109.50 | -0.64% | 22,800 |
| Sep 24, 2025 | 108.15 | 110.25 | 108.15 | 110.20 | 110.20 | 0.92% | 100,800 |
| Sep 23, 2025 | 108.25 | 110.00 | 108.25 | 109.20 | 109.20 | 0.88% | 31,200 |
| Sep 22, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - | 1,200 |
| Sep 19, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.28% | 1,200 |
| Sep 18, 2025 | 109.50 | 110.80 | 108.55 | 108.55 | 108.55 | -0.87% | 51,600 |
| Sep 17, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 2,400 |
| Sep 16, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 109.50 | 1.11% | 14,400 |
| Sep 15, 2025 | 108.25 | 108.30 | 108.25 | 108.30 | 108.30 | 0.05% | 2,400 |
| Sep 12, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - | 1,200 |
| Sep 11, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -2.04% | 1,200 |
| Sep 10, 2025 | 111.00 | 111.00 | 108.15 | 110.50 | 110.50 | 1.05% | 7,200 |
| Sep 9, 2025 | 108.55 | 109.35 | 108.50 | 109.35 | 109.35 | 1.06% | 7,200 |
| Sep 8, 2025 | 109.35 | 109.85 | 108.00 | 108.20 | 108.20 | -2.52% | 54,000 |
| Sep 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.14% | 39,600 |
| Sep 4, 2025 | 111.25 | 111.25 | 109.75 | 109.75 | 109.75 | -1.53% | 4,800 |
| Sep 3, 2025 | 109.55 | 111.90 | 109.55 | 111.45 | 111.45 | 0.18% | 12,000 |
| Sep 2, 2025 | 113.00 | 113.00 | 110.25 | 111.25 | 111.25 | -1.55% | 3,600 |
| Sep 1, 2025 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | 3.34% | 6,000 |
| Aug 29, 2025 | 109.30 | 110.00 | 108.50 | 109.35 | 109.35 | 0.78% | 20,400 |
| Aug 28, 2025 | 109.00 | 111.80 | 108.50 | 108.50 | 108.50 | -0.41% | 10,800 |
| Aug 26, 2025 | 111.25 | 111.25 | 108.20 | 108.95 | 108.95 | -5.01% | 30,000 |
| Aug 25, 2025 | 128.50 | 128.50 | 114.00 | 114.70 | 114.70 | -9.54% | 50,400 |
| Aug 22, 2025 | 123.00 | 127.00 | 123.00 | 126.80 | 126.80 | 3.85% | 32,400 |
| Aug 21, 2025 | 118.00 | 124.00 | 118.00 | 122.10 | 122.10 | 5.17% | 44,400 |
| Aug 20, 2025 | 114.45 | 116.70 | 112.75 | 116.10 | 116.10 | 4.45% | 49,200 |
| Aug 19, 2025 | 108.15 | 113.00 | 108.15 | 111.15 | 111.15 | 2.77% | 44,400 |
| Aug 18, 2025 | 108.30 | 109.00 | 108.15 | 108.15 | 108.15 | - | 16,800 |
| Aug 14, 2025 | 108.15 | 108.80 | 108.15 | 108.15 | 108.15 | -0.37% | 235,200 |
| Aug 13, 2025 | 108.80 | 108.80 | 108.15 | 108.55 | 108.55 | 0.37% | 10,800 |
| Aug 12, 2025 | 108.20 | 109.00 | 108.15 | 108.15 | 108.15 | -0.09% | 32,400 |
| Aug 11, 2025 | 108.75 | 109.40 | 108.15 | 108.25 | 108.25 | 0.14% | 68,400 |