Bodal Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	48.98	48.98	47.61	47.87	47.87	-0.31%	153,568
Feb 17, 2026	49.10	49.10	48.00	48.02	48.02	0.04%	99,284
Feb 16, 2026	49.00	49.24	47.50	48.00	48.00	-3.61%	245,622
Feb 13, 2026	51.00	51.00	49.50	49.80	49.80	-2.91%	106,294
Feb 12, 2026	50.25	51.54	50.25	51.29	51.29	1.44%	106,528
Feb 11, 2026	51.29	52.03	50.00	50.56	50.56	-1.42%	96,670
Feb 10, 2026	52.24	52.70	51.10	51.29	51.29	-0.58%	143,663
Feb 9, 2026	50.05	51.90	50.01	51.59	51.59	3.08%	90,785
Feb 6, 2026	52.00	52.00	49.10	50.05	50.05	-3.32%	88,744
Feb 5, 2026	52.00	52.28	51.20	51.77	51.77	0.14%	51,673
Feb 4, 2026	52.15	52.69	51.41	51.70	51.70	-2.53%	96,050
Feb 3, 2026	54.50	54.50	49.82	53.04	53.04	10.99%	438,190
Feb 2, 2026	48.00	48.65	46.56	47.79	47.79	1.21%	75,965
Feb 1, 2026	47.25	49.00	46.89	47.22	47.22	-1.91%	79,151
Jan 30, 2026	47.74	48.66	46.99	48.14	48.14	0.84%	76,352
Jan 29, 2026	48.20	48.98	47.50	47.74	47.74	-0.48%	93,791
Jan 28, 2026	46.00	48.19	46.00	47.97	47.97	2.43%	59,258
Jan 27, 2026	47.06	48.00	46.20	46.83	46.83	-0.49%	130,913
Jan 23, 2026	47.75	48.20	46.63	47.06	47.06	-1.07%	55,780
Jan 22, 2026	46.74	48.07	46.74	47.57	47.57	2.10%	88,855
Jan 21, 2026	48.50	48.50	46.00	46.59	46.59	-2.37%	154,733
Jan 20, 2026	49.70	49.70	47.50	47.72	47.72	-2.63%	104,924
Jan 19, 2026	49.11	50.02	48.67	49.01	49.01	-1.78%	86,746
Jan 16, 2026	51.00	51.20	49.50	49.90	49.90	-2.54%	94,222
Jan 14, 2026	50.01	51.45	49.78	51.20	51.20	2.07%	79,417
Jan 13, 2026	51.50	52.24	50.02	50.16	50.16	-3.35%	59,855
Jan 12, 2026	49.75	52.45	48.00	51.90	51.90	4.49%	161,658
Jan 9, 2026	50.99	50.99	49.50	49.67	49.67	-1.31%	92,419
Jan 8, 2026	51.85	52.38	50.18	50.33	50.33	-3.84%	243,241
Jan 7, 2026	52.34	52.95	51.30	52.34	52.34	-	153,504
Jan 6, 2026	52.70	52.97	52.09	52.34	52.34	-0.27%	83,956
Jan 5, 2026	54.23	55.24	52.30	52.48	52.48	-2.80%	205,006
Jan 2, 2026	53.60	54.29	53.50	53.99	53.99	0.77%	81,072
Jan 1, 2026	54.30	54.30	53.00	53.58	53.58	-0.06%	82,586
Dec 31, 2025	53.70	54.64	52.33	53.61	53.61	1.04%	173,829
Dec 30, 2025	52.58	54.01	52.53	53.06	53.06	-1.01%	50,387
Dec 29, 2025	54.00	54.78	53.08	53.60	53.60	-0.13%	111,709
Dec 26, 2025	53.88	54.06	52.85	53.67	53.67	0.52%	105,798
Dec 24, 2025	53.84	54.08	53.05	53.39	53.39	0.02%	75,116
Dec 23, 2025	53.79	53.95	53.00	53.38	53.38	0.07%	102,996
Dec 22, 2025	53.00	53.75	52.76	53.34	53.34	0.77%	79,612
Dec 19, 2025	50.72	53.25	50.71	52.93	52.93	4.36%	88,423
Dec 18, 2025	51.51	51.73	50.55	50.72	50.72	-2.14%	102,640
Dec 17, 2025	52.89	53.04	51.51	51.83	51.83	-2.00%	76,993
Dec 16, 2025	53.00	53.74	52.50	52.89	52.89	-0.19%	69,545
Dec 15, 2025	53.20	53.50	52.42	52.99	52.99	1.07%	106,594
Dec 12, 2025	52.70	53.00	51.80	52.43	52.43	0.48%	86,859
Dec 11, 2025	51.10	52.70	50.81	52.18	52.18	2.03%	190,193
Dec 10, 2025	51.38	52.85	50.61	51.14	51.14	-0.47%	190,641
Dec 9, 2025	50.79	52.01	49.50	51.38	51.38	1.20%	167,537