B. D. Industries (Pune) Limited (BOM:544468)
India · Delayed Price · Currency is INR 118.00
-1.70 (-1.42%)
At close: Oct 23, 2026
B. D. Industries (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 114.05 | 118.00 | 114.05 | 118.00 | 118.00 | -1.42% | 3,600 |
| Oct 22, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.04% | 1,200 |
| Oct 21, 2026 | 116.00 | 119.75 | 116.00 | 119.75 | 119.75 | -2.64% | 8,400 |
| Oct 16, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 3.36% | 10,800 |
| Oct 15, 2026 | 111.20 | 120.00 | 111.20 | 119.00 | 119.00 | 1.80% | 18,000 |
| Oct 14, 2026 | 110.00 | 116.90 | 110.00 | 116.90 | 116.90 | 2.10% | 6,000 |
| Oct 13, 2026 | 108.50 | 114.85 | 108.50 | 114.50 | 114.50 | 2.23% | 6,000 |
| Oct 12, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 6,000 |
| Oct 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 1,200 |
| Oct 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 1,200 |
| Oct 6, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | -1.74% | 4,800 |
| Sep 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,200 |
| Sep 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 1,200 |
| Sep 28, 2026 | 119.95 | 119.95 | 119.00 | 119.00 | 119.00 | 2.19% | 2,400 |
| Sep 25, 2026 | 113.15 | 119.00 | 113.00 | 116.45 | 116.45 | 0.39% | 272,400 |
| Sep 24, 2026 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | -3.29% | 9,600 |
| Sep 23, 2026 | 110.00 | 122.80 | 110.00 | 119.95 | 119.95 | 9.79% | 32,400 |
| Sep 22, 2026 | 108.75 | 109.25 | 108.75 | 109.25 | 109.25 | 0.23% | 183,600 |
| Sep 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1,200 |
| Sep 18, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1,200 |
| Sep 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 58,800 |
| Sep 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,200 |
| Sep 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 1,200 |
| Sep 7, 2026 | 109.95 | 109.95 | 107.00 | 107.00 | 107.00 | -1.38% | 3,600 |
| Aug 31, 2026 | 105.00 | 108.50 | 105.00 | 108.50 | 108.50 | 0.46% | 2,400 |
| Aug 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 54,000 |
| Aug 26, 2026 | 104.55 | 108.50 | 104.55 | 108.50 | 108.50 | -1.27% | 2,400 |
| Aug 24, 2026 | 109.05 | 109.90 | 107.40 | 109.90 | 109.90 | -0.99% | 6,000 |
| Aug 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.16% | 1,200 |
| Aug 19, 2026 | 113.00 | 114.50 | 107.05 | 108.65 | 108.65 | -2.12% | 12,000 |
| Aug 18, 2026 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2.30% | 10,800 |
| Aug 17, 2026 | 105.00 | 108.50 | 105.00 | 108.50 | 108.50 | 3.78% | 2,400 |
| Aug 14, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -4.95% | 1,200 |
| Aug 13, 2026 | 105.05 | 110.00 | 104.55 | 110.00 | 110.00 | 0.55% | 6,000 |
| Aug 4, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.60% | 1,200 |
| Jul 30, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.93% | 60,000 |
| Jul 29, 2026 | 107.05 | 108.50 | 107.00 | 107.75 | 107.75 | -1.46% | 3,600 |
| Jul 22, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - | 1,200 |
| Jul 21, 2026 | 104.60 | 109.75 | 104.55 | 109.35 | 109.35 | 0.41% | 4,800 |
| Jul 13, 2026 | 106.50 | 109.90 | 106.05 | 108.90 | 108.90 | -1.45% | 7,200 |
| Jul 8, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | 1,200 |
| Jul 3, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | 1,200 |
| Jun 25, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.34% | 1,200 |
| Jun 24, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | -0.44% | 9,600 |
| Jun 16, 2026 | 107.00 | 112.50 | 106.55 | 112.50 | 112.50 | -0.22% | 9,600 |
| Jun 15, 2026 | 107.50 | 112.75 | 105.50 | 112.75 | 112.75 | -0.22% | 8,400 |
| Jun 9, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 6,000 |
| Jun 5, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 5.67% | 4,800 |
| Jun 3, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -2.71% | 1,200 |
| Jun 2, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | -0.93% | 3,600 |