Bedmutha Industries Limited (NSE:BEDMUTHA)
India · Delayed Price · Currency is INR 105.00
-4.62 (-4.21%)
Oct 22, 2026, 3:29 PM IST
Bedmutha Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 110.00 | 110.00 | 104.80 | 105.00 | 105.00 | -4.21% | 9,286 |
| Oct 21, 2026 | 112.21 | 116.81 | 106.00 | 109.62 | 109.62 | -2.62% | 13,248 |
| Oct 19, 2026 | 111.28 | 128.00 | 109.00 | 112.57 | 112.57 | 1.32% | 38,411 |
| Oct 16, 2026 | 112.25 | 117.80 | 110.20 | 111.10 | 111.10 | -1.02% | 12,655 |
| Oct 15, 2026 | 107.10 | 130.02 | 107.10 | 112.25 | 112.25 | 3.60% | 164,740 |
| Oct 14, 2026 | 109.58 | 110.98 | 108.31 | 108.35 | 108.35 | -0.14% | 890 |
| Oct 13, 2026 | 112.99 | 112.99 | 108.50 | 108.50 | 108.50 | -1.36% | 528 |
| Oct 12, 2026 | 110.00 | 111.25 | 108.00 | 110.00 | 110.00 | 0.01% | 4,501 |
| Oct 9, 2026 | 108.05 | 112.00 | 108.05 | 109.99 | 109.99 | 1.37% | 2,204 |
| Oct 8, 2026 | 110.00 | 113.50 | 108.00 | 108.50 | 108.50 | -1.44% | 1,657 |
| Oct 7, 2026 | 110.50 | 110.50 | 107.00 | 110.08 | 110.08 | 3.62% | 6,599 |
| Oct 6, 2026 | 106.18 | 108.56 | 104.99 | 106.23 | 106.23 | -0.95% | 15,926 |
| Oct 5, 2026 | 108.00 | 108.99 | 105.10 | 107.25 | 107.25 | -2.79% | 2,006 |
| Oct 1, 2026 | 109.96 | 112.11 | 107.50 | 110.33 | 110.33 | 0.34% | 4,916 |
| Sep 30, 2026 | 109.20 | 111.97 | 105.10 | 109.96 | 109.96 | 2.33% | 7,028 |
| Sep 29, 2026 | 110.32 | 112.20 | 106.62 | 107.46 | 107.46 | -1.62% | 2,521 |
| Sep 28, 2026 | 112.91 | 115.00 | 107.20 | 109.23 | 109.23 | -1.34% | 8,144 |
| Sep 25, 2026 | 103.01 | 113.00 | 102.20 | 110.71 | 110.71 | 7.43% | 17,660 |
| Sep 24, 2026 | 104.96 | 108.00 | 102.10 | 103.05 | 103.05 | -1.75% | 527 |
| Sep 23, 2026 | 102.00 | 105.00 | 100.50 | 104.89 | 104.89 | 2.26% | 5,964 |
| Sep 22, 2026 | 104.51 | 105.80 | 101.40 | 102.57 | 102.57 | -0.87% | 4,118 |
| Sep 21, 2026 | 104.74 | 104.74 | 101.43 | 103.47 | 103.47 | -1.21% | 2,512 |
| Sep 18, 2026 | 104.98 | 106.00 | 102.50 | 104.74 | 104.74 | -0.23% | 2,278 |
| Sep 17, 2026 | 103.84 | 104.99 | 102.00 | 104.98 | 104.98 | 2.64% | 3,110 |
| Sep 16, 2026 | 104.00 | 104.00 | 98.20 | 102.28 | 102.28 | -2.05% | 16,552 |
| Sep 15, 2026 | 108.79 | 108.79 | 103.50 | 104.42 | 104.42 | 0.46% | 3,658 |
| Sep 11, 2026 | 105.10 | 107.80 | 103.00 | 103.94 | 103.94 | -1.36% | 8,678 |
| Sep 10, 2026 | 106.41 | 107.75 | 105.02 | 105.37 | 105.37 | -2.79% | 5,440 |
| Sep 9, 2026 | 108.01 | 110.00 | 106.33 | 108.39 | 108.39 | 0.36% | 1,322 |
| Sep 8, 2026 | 108.00 | 111.99 | 107.79 | 108.00 | 108.00 | 0.22% | 2,251 |
| Sep 7, 2026 | 115.79 | 115.79 | 107.40 | 107.76 | 107.76 | -4.10% | 1,518 |
| Sep 4, 2026 | 108.50 | 115.00 | 108.50 | 112.37 | 112.37 | 0.12% | 7,077 |
| Sep 3, 2026 | 106.40 | 113.00 | 104.10 | 112.23 | 112.23 | 3.96% | 11,259 |
| Sep 2, 2026 | 107.50 | 108.00 | 105.39 | 107.96 | 107.96 | 1.27% | 3,679 |
| Sep 1, 2026 | 105.71 | 107.83 | 105.01 | 106.61 | 106.61 | 1.29% | 4,441 |
| Aug 31, 2026 | 109.80 | 109.80 | 103.15 | 105.25 | 105.25 | -0.94% | 2,622 |
| Aug 28, 2026 | 105.00 | 107.75 | 105.00 | 106.25 | 106.25 | 0.20% | 2,412 |
| Aug 27, 2026 | 108.00 | 108.70 | 104.92 | 106.04 | 106.04 | -1.17% | 2,151 |
| Aug 26, 2026 | 105.10 | 108.00 | 105.10 | 107.30 | 107.30 | -0.76% | 1,278 |
| Aug 25, 2026 | 109.05 | 109.05 | 104.00 | 108.12 | 108.12 | -0.35% | 6,336 |
| Aug 24, 2026 | 111.84 | 111.89 | 106.10 | 108.50 | 108.50 | 0.07% | 5,919 |
| Aug 21, 2026 | 108.56 | 110.59 | 108.00 | 108.42 | 108.42 | -0.50% | 3,327 |
| Aug 20, 2026 | 112.14 | 113.87 | 108.00 | 108.96 | 108.96 | -2.76% | 5,429 |
| Aug 19, 2026 | 112.00 | 118.00 | 112.00 | 112.05 | 112.05 | -2.33% | 1,158 |
| Aug 18, 2026 | 109.90 | 115.70 | 109.84 | 114.72 | 114.72 | 5.14% | 1,711 |
| Aug 17, 2026 | 111.22 | 111.25 | 108.05 | 109.11 | 109.11 | -3.98% | 2,376 |
| Aug 14, 2026 | 114.50 | 115.00 | 111.01 | 113.63 | 113.63 | -1.72% | 2,165 |
| Aug 13, 2026 | 119.00 | 122.80 | 113.36 | 115.62 | 115.62 | -1.31% | 10,231 |
| Aug 12, 2026 | 117.00 | 118.80 | 115.00 | 117.16 | 117.16 | 0.20% | 4,681 |
| Aug 11, 2026 | 114.00 | 118.50 | 112.02 | 116.93 | 116.93 | 4.36% | 2,832 |