Bedmutha Industries Limited (NSE:BEDMUTHA)
India · Delayed Price · Currency is INR 108.81
+1.32 (1.23%)
At close: Jan 23, 2026
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 |