Bedmutha Industries Limited (NSE:BEDMUTHA)
India · Delayed Price · Currency is INR 136.00
-0.19 (-0.14%)
Aug 28, 2025, 3:29 PM IST
Bedmutha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 137.50 | 138.00 | 135.59 | 135.65 | 135.65 | -0.40% | 617 |
| Aug 26, 2025 | 139.34 | 139.34 | 135.50 | 136.19 | 136.19 | -2.54% | 4,158 |
| Aug 25, 2025 | 139.51 | 140.43 | 137.08 | 139.74 | 139.74 | 0.16% | 10,772 |
| Aug 22, 2025 | 139.06 | 141.00 | 138.00 | 139.51 | 139.51 | 0.65% | 7,233 |
| Aug 21, 2025 | 141.30 | 143.16 | 134.71 | 138.61 | 138.61 | -1.90% | 48,919 |
| Aug 20, 2025 | 139.50 | 142.00 | 138.00 | 141.29 | 141.29 | 1.61% | 9,910 |
| Aug 19, 2025 | 138.65 | 139.72 | 137.51 | 139.05 | 139.05 | 1.08% | 2,567 |
| Aug 18, 2025 | 139.00 | 140.17 | 137.00 | 137.57 | 137.57 | -0.38% | 3,847 |
| Aug 14, 2025 | 140.28 | 140.28 | 137.03 | 138.10 | 138.10 | -0.69% | 4,416 |
| Aug 13, 2025 | 139.49 | 141.00 | 136.81 | 139.06 | 139.06 | -0.47% | 9,125 |
| Aug 12, 2025 | 139.68 | 141.25 | 138.11 | 139.71 | 139.71 | 0.02% | 6,710 |
| Aug 11, 2025 | 143.00 | 143.00 | 137.43 | 139.68 | 139.68 | -1.15% | 9,959 |
| Aug 8, 2025 | 141.00 | 142.91 | 140.99 | 141.31 | 141.31 | 0.41% | 9,558 |
| Aug 7, 2025 | 139.98 | 142.00 | 139.00 | 140.73 | 140.73 | 0.84% | 12,051 |
| Aug 6, 2025 | 147.01 | 164.90 | 136.95 | 139.56 | 139.56 | -1.64% | 240,191 |
| Aug 5, 2025 | 143.50 | 144.19 | 141.00 | 141.89 | 141.89 | 0.84% | 9,833 |
| Aug 4, 2025 | 138.00 | 142.70 | 137.11 | 140.71 | 140.71 | 1.19% | 11,493 |
| Aug 1, 2025 | 143.30 | 143.50 | 138.00 | 139.05 | 139.05 | -2.06% | 11,609 |
| Jul 31, 2025 | 144.01 | 146.31 | 139.00 | 141.98 | 141.98 | -0.18% | 10,291 |
| Jul 30, 2025 | 145.70 | 145.97 | 139.72 | 142.24 | 142.24 | -1.27% | 10,795 |
| Jul 29, 2025 | 145.64 | 145.74 | 142.99 | 144.07 | 144.07 | -0.16% | 1,681 |
| Jul 28, 2025 | 144.00 | 145.56 | 143.00 | 144.30 | 144.30 | 0.08% | 2,973 |
| Jul 25, 2025 | 146.85 | 146.85 | 144.03 | 144.18 | 144.18 | -0.76% | 3,158 |
| Jul 24, 2025 | 149.15 | 149.59 | 144.35 | 145.29 | 145.29 | -1.44% | 8,649 |
| Jul 23, 2025 | 149.40 | 149.40 | 145.01 | 147.41 | 147.41 | -0.19% | 9,182 |
| Jul 22, 2025 | 146.41 | 149.96 | 146.20 | 147.69 | 147.69 | -0.99% | 12,387 |
| Jul 21, 2025 | 149.01 | 149.78 | 146.26 | 149.16 | 149.16 | 1.38% | 6,778 |
| Jul 18, 2025 | 151.75 | 151.75 | 145.42 | 147.13 | 147.13 | -1.33% | 11,990 |
| Jul 17, 2025 | 150.20 | 152.00 | 147.75 | 149.12 | 149.12 | 0.78% | 11,064 |
| Jul 16, 2025 | 150.90 | 150.90 | 146.25 | 147.97 | 147.97 | -1.60% | 54,147 |
| Jul 15, 2025 | 153.99 | 154.85 | 148.00 | 150.37 | 150.37 | -0.94% | 7,301 |
| Jul 14, 2025 | 150.90 | 153.92 | 148.40 | 151.79 | 151.79 | 0.56% | 133,299 |
| Jul 11, 2025 | 149.00 | 153.00 | 148.27 | 150.94 | 150.94 | 1.34% | 4,598 |
| Jul 10, 2025 | 148.56 | 150.01 | 148.32 | 148.94 | 148.94 | 0.26% | 3,499 |
| Jul 9, 2025 | 151.00 | 151.00 | 148.05 | 148.56 | 148.56 | -0.47% | 5,287 |
| Jul 8, 2025 | 148.01 | 150.25 | 148.01 | 149.26 | 149.26 | 0.02% | 1,971 |
| Jul 7, 2025 | 152.59 | 152.59 | 148.29 | 149.23 | 149.23 | -1.71% | 11,662 |
| Jul 4, 2025 | 152.00 | 152.35 | 150.70 | 151.83 | 151.83 | 1.62% | 6,986 |
| Jul 3, 2025 | 153.00 | 153.00 | 148.10 | 149.41 | 149.41 | -1.61% | 12,130 |
| Jul 2, 2025 | 151.42 | 152.39 | 150.46 | 151.85 | 151.85 | 0.13% | 2,828 |
| Jul 1, 2025 | 153.69 | 153.69 | 151.50 | 151.65 | 151.65 | 0.09% | 4,693 |
| Jun 30, 2025 | 154.00 | 154.00 | 151.00 | 151.52 | 151.52 | -1.18% | 6,332 |
| Jun 27, 2025 | 154.60 | 156.32 | 152.80 | 153.33 | 153.33 | -0.45% | 3,380 |
| Jun 26, 2025 | 152.92 | 154.99 | 151.78 | 154.03 | 154.03 | 1.52% | 4,447 |
| Jun 25, 2025 | 151.40 | 152.99 | 148.70 | 151.73 | 151.73 | 1.68% | 8,232 |
| Jun 24, 2025 | 148.77 | 151.32 | 147.01 | 149.22 | 149.22 | 1.10% | 4,049 |
| Jun 23, 2025 | 151.95 | 151.95 | 146.00 | 147.60 | 147.60 | -0.38% | 6,025 |
| Jun 20, 2025 | 150.51 | 153.21 | 147.00 | 148.17 | 148.17 | -1.04% | 7,137 |
| Jun 19, 2025 | 154.67 | 154.67 | 148.50 | 149.73 | 149.73 | -1.48% | 7,083 |
| Jun 18, 2025 | 151.15 | 154.00 | 149.87 | 151.98 | 151.98 | -0.63% | 10,053 |