Skip to main content
logo
Bedmutha Industries Limited (NSE:BEDMUTHA)
India flag India · Delayed Price · Currency is INR
132.90
+2.69 (2.07%)
At close: Mar 6, 2026

Bedmutha Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 2026115.06122.38112.50114.62114.62-2.48%17,289
Jan 12, 2026121.59123.58113.38117.53117.53-3.34%18,497
Jan 9, 2026125.80133.20120.05121.59121.59-3.27%48,128
Jan 8, 2026119.80139.50119.80125.70125.705.27%302,727
Jan 7, 2026112.96122.55111.10119.41119.415.81%22,857
Jan 6, 2026111.07112.95110.00112.85112.852.53%7,442
Jan 5, 2026113.00113.50109.01110.07110.07-1.21%10,053
Jan 2, 2026111.18113.01109.10111.42111.422.22%4,040
Jan 1, 2026111.01114.00108.50109.00109.00-2.67%7,759
Dec 31, 2025112.00114.89109.01111.99111.991.70%3,201
Dec 30, 2025110.33111.37105.27110.12110.121.80%12,105
Dec 29, 2025117.00117.20107.05108.17108.17-6.22%19,442
Dec 26, 2025114.06116.00110.32115.35115.352.03%53,260
Dec 24, 2025113.98114.50107.90113.05113.052.70%17,763