Bedmutha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	108.18	112.78	108.00	108.81	108.81	1.23%	9,166
Jan 22, 2026	109.80	109.99	106.81	107.49	107.49	-0.75%	4,015
Jan 21, 2026	106.10	111.29	106.10	108.30	108.30	0.73%	5,664
Jan 20, 2026	112.80	112.80	107.26	107.52	107.52	-2.12%	6,594
Jan 19, 2026	107.20	113.39	106.97	109.85	109.85	0.97%	7,897
Jan 16, 2026	112.98	114.43	108.00	108.80	108.80	-1.95%	9,410
Jan 14, 2026	114.60	118.92	110.50	110.96	110.96	-3.19%	14,803
Jan 13, 2026	115.06	122.38	112.50	114.62	114.62	-2.48%	17,289
Jan 12, 2026	121.59	123.58	113.38	117.53	117.53	-3.34%	18,497
Jan 9, 2026	125.80	133.20	120.05	121.59	121.59	-3.27%	48,128
Jan 8, 2026	119.80	139.50	119.80	125.70	125.70	5.27%	302,727
Jan 7, 2026	112.96	122.55	111.10	119.41	119.41	5.81%	22,857
Jan 6, 2026	111.07	112.95	110.00	112.85	112.85	2.53%	7,442
Jan 5, 2026	113.00	113.50	109.01	110.07	110.07	-1.21%	10,053
Jan 2, 2026	111.18	113.01	109.10	111.42	111.42	2.22%	4,040
Jan 1, 2026	111.01	114.00	108.50	109.00	109.00	-2.67%	7,759
Dec 31, 2025	112.00	114.89	109.01	111.99	111.99	1.70%	3,201
Dec 30, 2025	110.33	111.37	105.27	110.12	110.12	1.80%	12,105
Dec 29, 2025	117.00	117.20	107.05	108.17	108.17	-6.22%	19,442
Dec 26, 2025	114.06	116.00	110.32	115.35	115.35	2.03%	53,260
Dec 24, 2025	113.98	114.50	107.90	113.05	113.05	2.70%	17,763
Dec 23, 2025	105.11	111.00	104.00	110.08	110.08	4.30%	32,641
Dec 22, 2025	108.00	108.00	103.52	105.54	105.54	-0.28%	6,252
Dec 19, 2025	108.10	108.10	102.51	105.84	105.84	0.78%	8,801
Dec 18, 2025	105.10	108.00	104.05	105.02	105.02	-1.01%	17,878
Dec 17, 2025	103.95	108.00	100.00	106.09	106.09	2.08%	20,885
Dec 16, 2025	102.84	105.00	102.77	103.93	103.93	1.06%	5,617
Dec 15, 2025	103.00	103.01	99.00	102.84	102.84	1.23%	3,843
Dec 12, 2025	101.00	102.80	98.25	101.59	101.59	0.18%	10,917
Dec 11, 2025	102.51	102.59	99.00	101.41	101.41	0.59%	3,738
Dec 10, 2025	100.01	104.38	99.41	100.82	100.82	-0.53%	4,884
Dec 9, 2025	98.00	102.41	95.00	101.36	101.36	1.69%	7,876
Dec 8, 2025	104.00	104.00	99.05	99.68	99.68	-1.74%	9,555
Dec 5, 2025	103.53	103.53	100.00	101.44	101.44	0.21%	5,758
Dec 4, 2025	108.11	108.22	100.12	101.23	101.23	-7.13%	41,402
Dec 3, 2025	107.00	111.00	107.00	109.00	109.00	1.86%	8,750
Dec 2, 2025	111.16	111.16	106.10	107.01	107.01	-0.07%	9,301
Dec 1, 2025	114.89	114.89	105.27	107.08	107.08	-4.76%	6,974
Nov 28, 2025	109.49	116.00	107.44	112.43	112.43	6.52%	46,761
Nov 27, 2025	103.53	109.75	102.41	105.55	105.55	3.88%	20,183
Nov 26, 2025	104.99	105.00	100.00	101.61	101.61	-0.53%	19,531
Nov 25, 2025	102.01	105.00	100.00	102.15	102.15	-1.59%	7,757
Nov 24, 2025	109.33	109.33	101.35	103.80	103.80	-5.06%	6,844
Nov 21, 2025	106.00	110.00	106.00	109.33	109.33	2.99%	19,463
Nov 20, 2025	108.99	112.35	105.01	106.16	106.16	-0.46%	38,223
Nov 19, 2025	112.28	113.01	104.50	106.65	106.65	-6.50%	68,678
Nov 18, 2025	114.01	117.89	112.45	114.06	114.06	-0.58%	6,780
Nov 17, 2025	113.05	117.58	109.11	114.73	114.73	-0.41%	73,661
Nov 14, 2025	118.38	118.38	113.50	115.20	115.20	-0.73%	20,730
Nov 13, 2025	118.93	121.34	113.35	116.05	116.05	-2.41%	27,255