Bedmutha Industries Limited (NSE:BEDMUTHA)
India · Delayed Price · Currency is INR 108.00
-0.34 (-0.31%)
May 27, 2026, 3:26 PM IST
Bedmutha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 108.34 | 110.98 | 105.00 | 108.00 | 108.00 | -0.31% | 2,814 |
| May 26, 2026 | 107.99 | 109.80 | 106.10 | 108.34 | 108.34 | 0.40% | 5,886 |
| May 25, 2026 | 110.91 | 110.91 | 105.00 | 107.91 | 107.91 | -0.76% | 4,945 |
| May 22, 2026 | 112.20 | 115.55 | 108.11 | 108.74 | 108.74 | -1.35% | 3,816 |
| May 21, 2026 | 109.45 | 110.89 | 107.00 | 110.23 | 110.23 | 2.75% | 2,142 |
| May 20, 2026 | 110.00 | 110.00 | 106.00 | 107.28 | 107.28 | - | 1,356 |
| May 19, 2026 | 112.00 | 112.00 | 105.60 | 107.28 | 107.28 | -2.87% | 2,170 |
| May 18, 2026 | 111.00 | 111.00 | 107.15 | 110.45 | 110.45 | -1.49% | 1,343 |
| May 15, 2026 | 112.70 | 113.00 | 109.32 | 112.12 | 112.12 | -0.82% | 1,252 |
| May 14, 2026 | 111.00 | 118.89 | 107.90 | 113.05 | 113.05 | -0.45% | 6,114 |
| May 13, 2026 | 110.00 | 119.00 | 110.00 | 113.56 | 113.56 | -0.39% | 2,559 |
| May 12, 2026 | 116.75 | 116.75 | 110.50 | 114.00 | 114.00 | -0.90% | 3,328 |
| May 11, 2026 | 110.95 | 116.82 | 110.95 | 115.04 | 115.04 | 3.40% | 14,559 |
| May 8, 2026 | 113.50 | 114.99 | 111.00 | 111.26 | 111.26 | -1.24% | 4,162 |
| May 7, 2026 | 107.45 | 112.82 | 107.45 | 112.66 | 112.66 | 4.85% | 7,951 |
| May 6, 2026 | 106.88 | 107.45 | 104.39 | 107.45 | 107.45 | 4.99% | 6,049 |
| May 5, 2026 | 106.00 | 111.30 | 101.27 | 102.34 | 102.34 | -3.45% | 12,384 |
| May 4, 2026 | 109.79 | 109.79 | 105.18 | 106.00 | 106.00 | -4.25% | 37,484 |
| Apr 30, 2026 | 114.25 | 114.25 | 110.60 | 110.71 | 110.71 | -3.53% | 691 |
| Apr 29, 2026 | 111.00 | 115.00 | 110.50 | 114.76 | 114.76 | 1.68% | 2,135 |
| Apr 28, 2026 | 111.11 | 113.79 | 110.49 | 112.86 | 112.86 | 0.77% | 689 |
| Apr 27, 2026 | 113.90 | 114.90 | 110.51 | 112.00 | 112.00 | -1.66% | 4,810 |
| Apr 24, 2026 | 111.51 | 113.89 | 110.50 | 113.89 | 113.89 | -0.94% | 705 |
| Apr 23, 2026 | 112.44 | 116.35 | 109.50 | 114.97 | 114.97 | 1.87% | 1,748 |
| Apr 22, 2026 | 117.37 | 117.37 | 112.44 | 112.86 | 112.86 | -0.16% | 1,976 |
| Apr 21, 2026 | 114.40 | 117.25 | 112.25 | 113.04 | 113.04 | -1.19% | 3,544 |
| Apr 20, 2026 | 117.00 | 120.90 | 111.15 | 114.40 | 114.40 | -2.22% | 16,081 |
| 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 |