Bedmutha Industries Limited (NSE:BEDMUTHA)
India · Delayed Price · Currency is INR 117.00
-0.90 (-0.76%)
Apr 17, 2026, 2:58 PM IST
Bedmutha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 119.90 | 121.00 | 117.00 | 117.00 | 117.00 | -0.76% | 2,376 |
| Apr 16, 2026 | 114.22 | 120.00 | 114.22 | 117.90 | 117.90 | 3.11% | 4,332 |
| Apr 15, 2026 | 115.89 | 116.65 | 112.00 | 114.34 | 114.34 | 2.92% | 8,111 |
| Apr 13, 2026 | 119.98 | 119.98 | 110.53 | 111.10 | 111.10 | -2.91% | 709 |
| Apr 10, 2026 | 118.00 | 118.00 | 110.00 | 114.43 | 114.43 | 0.44% | 1,930 |
| Apr 9, 2026 | 118.99 | 119.10 | 113.00 | 113.93 | 113.93 | 0.19% | 2,775 |
| Apr 8, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 5.00% | 23,331 |
| Apr 7, 2026 | 108.30 | 108.30 | 107.75 | 108.30 | 108.30 | 4.99% | 2,857 |
| Apr 6, 2026 | 103.15 | 103.15 | 103.10 | 103.15 | 103.15 | 5.00% | 1,457 |
| Apr 2, 2026 | 97.90 | 100.05 | 95.26 | 98.24 | 98.24 | -1.81% | 2,331 |
| Apr 1, 2026 | 98.71 | 102.70 | 94.55 | 100.05 | 100.05 | 0.86% | 9,967 |
| Mar 30, 2026 | 104.00 | 104.94 | 98.41 | 99.20 | 99.20 | -4.23% | 32,852 |
| Mar 27, 2026 | 108.99 | 108.99 | 103.58 | 103.58 | 103.58 | -5.00% | 8,612 |
| Mar 25, 2026 | 105.00 | 113.35 | 105.00 | 109.03 | 109.03 | 0.97% | 3,614 |
| Mar 24, 2026 | 109.90 | 109.90 | 104.07 | 107.98 | 107.98 | -1.42% | 10,411 |
| Mar 23, 2026 | 115.00 | 115.00 | 109.54 | 109.54 | 109.54 | -5.00% | 8,817 |
| Mar 20, 2026 | 114.98 | 115.50 | 110.51 | 115.30 | 115.30 | 1.19% | 3,987 |
| Mar 19, 2026 | 114.08 | 116.00 | 113.50 | 113.94 | 113.94 | -0.12% | 1,124 |
| Mar 18, 2026 | 118.00 | 122.89 | 113.00 | 114.08 | 114.08 | -3.19% | 9,433 |
| Mar 17, 2026 | 120.90 | 120.95 | 115.10 | 117.84 | 117.84 | -2.53% | 1,928 |
| Mar 16, 2026 | 124.75 | 125.00 | 119.40 | 120.90 | 120.90 | -3.09% | 2,955 |
| Mar 13, 2026 | 121.25 | 126.93 | 121.25 | 124.75 | 124.75 | -0.99% | 7,035 |
| Mar 12, 2026 | 126.00 | 126.00 | 122.50 | 126.00 | 126.00 | -0.85% | 4,018 |
| Mar 11, 2026 | 127.40 | 129.00 | 126.50 | 127.08 | 127.08 | -0.19% | 3,325 |
| Mar 10, 2026 | 133.90 | 133.90 | 127.00 | 127.32 | 127.32 | -3.47% | 4,167 |
| Mar 9, 2026 | 130.50 | 132.00 | 126.26 | 131.90 | 131.90 | -0.75% | 7,520 |
| Mar 6, 2026 | 130.21 | 133.00 | 129.50 | 132.90 | 132.90 | 2.07% | 1,098 |
| Mar 5, 2026 | 136.48 | 136.48 | 128.31 | 130.21 | 130.21 | -2.68% | 1,685 |
| Mar 4, 2026 | 134.70 | 134.70 | 130.11 | 133.80 | 133.80 | 0.97% | 6,207 |
| Mar 2, 2026 | 128.00 | 138.85 | 128.00 | 132.51 | 132.51 | -1.35% | 18,593 |
| Feb 27, 2026 | 135.00 | 138.00 | 133.50 | 134.33 | 134.33 | -1.14% | 31,113 |
| Feb 26, 2026 | 134.50 | 140.90 | 134.50 | 135.88 | 135.88 | -2.10% | 808 |
| Feb 25, 2026 | 137.61 | 140.90 | 134.00 | 138.80 | 138.80 | 0.86% | 2,979 |
| Feb 24, 2026 | 144.00 | 144.00 | 137.00 | 137.61 | 137.61 | -1.04% | 2,209 |
| Feb 23, 2026 | 138.79 | 142.98 | 138.79 | 139.05 | 139.05 | 0.19% | 2,582 |
| Feb 20, 2026 | 141.80 | 141.80 | 137.00 | 138.79 | 138.79 | -0.60% | 7,056 |
| Feb 19, 2026 | 140.75 | 141.78 | 139.51 | 139.63 | 139.63 | -1.18% | 4,219 |
| Feb 18, 2026 | 141.31 | 142.53 | 139.41 | 141.30 | 141.30 | 0.40% | 4,941 |
| Feb 17, 2026 | 141.80 | 144.00 | 139.75 | 140.74 | 140.74 | -0.15% | 11,173 |
| Feb 16, 2026 | 144.00 | 144.00 | 140.00 | 140.95 | 140.95 | 0.81% | 11,345 |
| Feb 13, 2026 | 140.95 | 141.59 | 138.60 | 139.82 | 139.82 | 0.88% | 12,207 |
| Feb 12, 2026 | 135.53 | 141.70 | 133.41 | 138.60 | 138.60 | 2.31% | 28,470 |
| Feb 11, 2026 | 136.00 | 137.00 | 133.50 | 135.47 | 135.47 | -1.20% | 14,685 |
| Feb 10, 2026 | 133.81 | 137.99 | 132.01 | 137.11 | 137.11 | 1.86% | 13,970 |
| Feb 9, 2026 | 134.06 | 135.70 | 132.41 | 134.60 | 134.60 | 0.46% | 10,637 |
| Feb 6, 2026 | 135.89 | 135.92 | 131.21 | 133.98 | 133.98 | -1.16% | 13,230 |
| Feb 5, 2026 | 134.16 | 137.00 | 133.10 | 135.55 | 135.55 | 1.04% | 14,920 |
| Feb 4, 2026 | 133.00 | 136.00 | 128.19 | 134.16 | 134.16 | 4.72% | 32,016 |
| Feb 3, 2026 | 127.08 | 132.98 | 125.00 | 128.11 | 128.11 | 1.41% | 29,350 |
| Feb 2, 2026 | 123.44 | 127.98 | 122.82 | 126.33 | 126.33 | 2.35% | 7,379 |