B. D. Industries (Pune) Limited (BOM:544468)
India · Delayed Price · Currency is INR 108.90
+0.80 (0.74%)
At close: Jan 20, 2026
B. D. Industries (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 108.10 | 108.85 | 108.00 | 108.85 | 108.85 | 0.09% | 20,400 |
| Jan 21, 2026 | 108.10 | 108.75 | 108.05 | 108.75 | 108.75 | -0.14% | 3,600 |
| Jan 20, 2026 | 108.10 | 108.95 | 108.10 | 108.90 | 108.90 | 0.74% | 4,800 |
| Jan 16, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.09% | 1,200 |
| Jan 13, 2026 | 108.10 | 109.00 | 108.00 | 108.00 | 108.00 | -0.41% | 9,600 |
| Jan 12, 2026 | 108.10 | 108.85 | 108.10 | 108.45 | 108.45 | 0.42% | 3,600 |
| Jan 9, 2026 | 108.10 | 108.50 | 108.00 | 108.00 | 108.00 | -0.78% | 14,400 |
| Jan 8, 2026 | 108.10 | 108.85 | 108.10 | 108.85 | 108.85 | 0.32% | 2,400 |
| Jan 7, 2026 | 108.10 | 109.40 | 108.10 | 108.50 | 108.50 | 0.32% | 3,600 |
| Jan 6, 2026 | 108.15 | 108.90 | 108.15 | 108.15 | 108.15 | -0.46% | 6,000 |
| Jan 5, 2026 | 108.25 | 109.85 | 108.05 | 108.65 | 108.65 | 0.32% | 16,800 |
| Jan 1, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.50% | 1,200 |
| Dec 31, 2025 | 110.00 | 110.00 | 108.00 | 109.95 | 109.95 | 0.87% | 7,200 |
| Dec 29, 2025 | 108.55 | 109.00 | 108.55 | 109.00 | 109.00 | -1.31% | 3,600 |
| Dec 26, 2025 | 108.50 | 110.45 | 108.50 | 110.45 | 110.45 | -0.05% | 12,000 |
| Dec 24, 2025 | 109.00 | 111.50 | 109.00 | 110.50 | 110.50 | -0.45% | 7,200 |
| Dec 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,200 |
| Dec 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.41% | 13,200 |
| Dec 17, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - | 3,600 |
| Dec 16, 2025 | 110.10 | 110.55 | 110.10 | 110.55 | 110.55 | -2.30% | 2,400 |
| Dec 15, 2025 | 110.10 | 114.50 | 110.10 | 113.15 | 113.15 | 0.80% | 6,000 |
| Dec 12, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | -0.13% | 1,200 |
| Dec 11, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.09% | 1,200 |
| Dec 10, 2025 | 112.00 | 112.50 | 109.00 | 112.50 | 112.50 | 1.53% | 7,200 |
| Dec 9, 2025 | 108.20 | 110.80 | 108.20 | 110.80 | 110.80 | 2.45% | 2,400 |
| Dec 8, 2025 | 108.20 | 108.20 | 108.05 | 108.15 | 108.15 | -0.32% | 10,800 |
| Dec 5, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.18% | 1,200 |
| Dec 3, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.19% | 1,200 |
| Dec 2, 2025 | 108.50 | 108.50 | 108.05 | 108.10 | 108.10 | -0.37% | 13,200 |
| Dec 1, 2025 | 108.15 | 108.50 | 108.15 | 108.50 | 108.50 | 0.32% | 2,400 |
| Nov 25, 2025 | 108.15 | 108.15 | 108.05 | 108.15 | 108.15 | 0.09% | 9,600 |
| Nov 24, 2025 | 109.00 | 109.00 | 108.05 | 108.05 | 108.05 | -0.87% | 79,200 |
| Nov 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 66,000 |
| Nov 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.05% | 68,400 |
| Nov 18, 2025 | 109.00 | 109.00 | 108.95 | 108.95 | 108.95 | 0.65% | 2,400 |
| Nov 17, 2025 | 108.15 | 108.25 | 108.15 | 108.25 | 108.25 | -0.23% | 4,800 |
| Nov 14, 2025 | 108.55 | 108.55 | 108.50 | 108.50 | 108.50 | -0.69% | 2,400 |
| Nov 13, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 0.97% | 31,200 |
| Nov 12, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -1.14% | 1,200 |
| Nov 11, 2025 | 108.25 | 109.45 | 108.00 | 109.45 | 109.45 | 1.11% | 45,600 |
| Nov 10, 2025 | 108.15 | 108.50 | 108.00 | 108.25 | 108.25 | 0.09% | 10,800 |
| Nov 7, 2025 | 108.25 | 108.25 | 108.05 | 108.15 | 108.15 | -0.78% | 9,600 |
| Nov 6, 2025 | 108.30 | 109.00 | 108.30 | 109.00 | 109.00 | 0.83% | 13,200 |
| Nov 4, 2025 | 108.15 | 109.00 | 108.00 | 108.10 | 108.10 | -0.37% | 22,800 |
| Nov 3, 2025 | 108.15 | 108.50 | 108.15 | 108.50 | 108.50 | - | 2,400 |
| Oct 30, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.14% | 1,200 |
| 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 |