Skip to main content
logo
Bedmutha Industries Limited (NSE:BEDMUTHA)
India flag India · Delayed Price · Currency is INR
103.58
-5.45 (-5.00%)
At close: Mar 27, 2026

Bedmutha Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026108.99108.99103.58103.58103.58-5.00%8,612
Mar 25, 2026105.00113.35105.00109.03109.030.97%3,614
Mar 24, 2026109.90109.90104.07107.98107.98-1.42%10,411
Mar 23, 2026115.00115.00109.54109.54109.54-5.00%8,817
Mar 20, 2026114.98115.50110.51115.30115.301.19%3,987
Mar 19, 2026114.08116.00113.50113.94113.94-0.12%1,124
Mar 18, 2026118.00122.89113.00114.08114.08-3.19%9,433
Mar 17, 2026120.90120.95115.10117.84117.84-2.53%1,928
Mar 16, 2026124.75125.00119.40120.90120.90-3.09%2,955
Mar 13, 2026121.25126.93121.25124.75124.75-0.99%7,035
Mar 12, 2026126.00126.00122.50126.00126.00-0.85%4,018
Mar 11, 2026127.40129.00126.50127.08127.08-0.19%3,325
Mar 10, 2026133.90133.90127.00127.32127.32-3.47%4,167
Mar 9, 2026130.50132.00126.26131.90131.90-0.75%7,520
Mar 6, 2026130.21133.00129.50132.90132.902.07%1,098
Mar 5, 2026136.48136.48128.31130.21130.21-2.68%1,685
Mar 4, 2026134.70134.70130.11133.80133.800.97%6,207
Mar 2, 2026128.00138.85128.00132.51132.51-1.35%18,593
Feb 27, 2026135.00138.00133.50134.33134.33-1.14%31,113
Feb 26, 2026134.50140.90134.50135.88135.88-2.10%808
Feb 25, 2026137.61140.90134.00138.80138.800.86%2,979
Feb 24, 2026144.00144.00137.00137.61137.61-1.04%2,209
Feb 23, 2026138.79142.98138.79139.05139.050.19%2,582
Feb 20, 2026141.80141.80137.00138.79138.79-0.60%7,056
Feb 19, 2026140.75141.78139.51139.63139.63-1.18%4,219
Feb 18, 2026141.31142.53139.41141.30141.300.40%4,941
Feb 17, 2026141.80144.00139.75140.74140.74-0.15%11,173
Feb 16, 2026144.00144.00140.00140.95140.950.81%11,345
Feb 13, 2026140.95141.59138.60139.82139.820.88%12,207
Feb 12, 2026135.53141.70133.41138.60138.602.31%28,470
Feb 11, 2026136.00137.00133.50135.47135.47-1.20%14,685
Feb 10, 2026133.81137.99132.01137.11137.111.86%13,970
Feb 9, 2026134.06135.70132.41134.60134.600.46%10,637
Feb 6, 2026135.89135.92131.21133.98133.98-1.16%13,230
Feb 5, 2026134.16137.00133.10135.55135.551.04%14,920
Feb 4, 2026133.00136.00128.19134.16134.164.72%32,016
Feb 3, 2026127.08132.98125.00128.11128.111.41%29,350
Feb 2, 2026123.44127.98122.82126.33126.332.35%7,379
Feb 1, 2026133.00133.00121.97123.43123.43-3.35%13,326
Jan 30, 2026133.20133.20125.99127.71127.71-2.27%17,810
Jan 29, 2026118.09135.90113.25130.68130.6810.07%38,443
Jan 28, 2026115.65119.97113.06118.72118.723.68%17,488
Jan 27, 2026108.00115.00108.00114.51114.515.24%26,147
Jan 23, 2026108.18112.78108.00108.81108.811.23%9,166
Jan 22, 2026109.80109.99106.81107.49107.49-0.75%4,015
Jan 21, 2026106.10111.29106.10108.30108.300.73%5,664
Jan 20, 2026112.80112.80107.26107.52107.52-2.12%6,594
Jan 19, 2026107.20113.39106.97109.85109.850.97%7,897
Jan 16, 2026112.98114.43108.00108.80108.80-1.95%9,410
Jan 14, 2026114.60118.92110.50110.96110.96-3.19%14,803