Bedmutha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	107.36	108.49	103.12	106.00	106.00	-1.27%	8,544
Nov 11, 2026	108.94	108.94	106.42	107.36	107.36	0.87%	2,646
Nov 9, 2026	107.46	109.65	105.00	106.43	106.43	-0.96%	5,026
Nov 8, 2026	111.80	111.80	107.00	107.46	107.46	-2.30%	6,291
Nov 6, 2026	107.06	116.80	107.00	109.99	109.99	2.75%	9,431
Nov 5, 2026	109.00	112.00	106.00	107.05	107.05	0.05%	3,355
Nov 4, 2026	106.31	108.50	106.30	107.00	107.00	-0.41%	372
Nov 3, 2026	110.00	110.99	107.02	107.44	107.44	0.20%	1,572
Nov 2, 2026	107.10	113.69	106.00	107.23	107.23	1.09%	1,526
Oct 30, 2026	107.49	110.00	106.00	106.07	106.07	-1.32%	1,472
Oct 29, 2026	104.66	110.50	103.30	107.49	107.49	1.86%	3,415
Oct 28, 2026	109.50	109.50	104.52	105.53	105.53	-3.33%	3,246
Oct 27, 2026	107.00	112.90	104.68	109.16	109.16	4.66%	2,335
Oct 26, 2026	102.30	106.90	102.30	104.30	104.30	0.02%	1,293
Oct 23, 2026	104.10	106.80	100.85	104.28	104.28	-0.76%	5,236
Oct 22, 2026	110.00	110.00	104.80	105.08	105.08	-4.14%	9,270
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