Bodal Chemicals Limited (NSE:BODALCHEM)
India · Delayed Price · Currency is INR 59.06
-0.38 (-0.64%)
Oct 20, 2025, 11:30 AM IST
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 60.00 | 60.31 | 59.22 | 59.44 | 59.44 | -1.34% | 137,063 |
| Oct 16, 2025 | 60.19 | 61.52 | 59.47 | 60.25 | 60.25 | 0.70% | 195,654 |
| Oct 15, 2025 | 60.20 | 60.20 | 59.10 | 59.83 | 59.83 | -0.03% | 100,561 |
| Oct 14, 2025 | 60.00 | 60.99 | 59.50 | 59.85 | 59.85 | -1.04% | 104,068 |
| Oct 13, 2025 | 60.30 | 61.00 | 59.81 | 60.48 | 60.48 | -0.18% | 121,589 |
| Oct 10, 2025 | 60.76 | 61.70 | 60.48 | 60.59 | 60.59 | -0.28% | 175,921 |
| Oct 9, 2025 | 61.09 | 62.15 | 60.53 | 60.76 | 60.76 | -0.54% | 164,758 |
| Oct 8, 2025 | 62.15 | 62.30 | 61.00 | 61.09 | 61.09 | -1.31% | 103,842 |
| Oct 7, 2025 | 61.90 | 63.48 | 61.25 | 61.90 | 61.90 | 0.06% | 182,252 |
| Oct 6, 2025 | 63.07 | 63.85 | 61.55 | 61.86 | 61.86 | -1.53% | 231,230 |
| Oct 3, 2025 | 62.10 | 63.20 | 61.56 | 62.82 | 62.82 | 1.58% | 145,815 |
| Oct 1, 2025 | 62.00 | 62.53 | 61.12 | 61.84 | 61.84 | 0.18% | 194,660 |
| Sep 30, 2025 | 62.33 | 62.71 | 61.25 | 61.73 | 61.73 | -0.58% | 198,161 |
| Sep 29, 2025 | 63.30 | 64.00 | 61.90 | 62.09 | 62.09 | -1.13% | 236,385 |
| Sep 26, 2025 | 63.80 | 63.91 | 61.66 | 62.80 | 62.80 | -1.40% | 203,211 |
| Sep 25, 2025 | 64.50 | 64.60 | 63.51 | 63.69 | 63.69 | -1.30% | 88,149 |
| Sep 24, 2025 | 65.50 | 66.25 | 64.20 | 64.53 | 64.53 | -1.13% | 242,066 |
| Sep 23, 2025 | 65.49 | 66.05 | 65.01 | 65.27 | 65.27 | -0.05% | 88,681 |
| Sep 22, 2025 | 66.43 | 67.20 | 64.07 | 65.30 | 65.30 | -1.31% | 313,875 |
| Sep 19, 2025 | 67.19 | 67.19 | 66.06 | 66.17 | 66.17 | -0.88% | 136,684 |
| Sep 18, 2025 | 67.22 | 67.75 | 66.40 | 66.76 | 66.76 | -0.68% | 108,458 |
| Sep 17, 2025 | 67.38 | 67.48 | 66.04 | 67.22 | 67.22 | 0.76% | 262,960 |
| Sep 16, 2025 | 66.42 | 67.10 | 66.04 | 66.71 | 66.71 | 0.44% | 171,481 |
| Sep 15, 2025 | 65.77 | 66.55 | 65.30 | 66.42 | 66.42 | 1.37% | 121,658 |
| Sep 12, 2025 | 66.80 | 67.17 | 64.00 | 65.52 | 65.52 | -1.38% | 253,775 |
| Sep 11, 2025 | 66.37 | 67.20 | 65.30 | 66.44 | 66.44 | 1.13% | 226,447 |
| Sep 10, 2025 | 65.64 | 66.20 | 65.11 | 65.70 | 65.70 | 0.58% | 135,768 |
| Sep 9, 2025 | 65.69 | 66.84 | 65.10 | 65.32 | 65.32 | -0.56% | 122,881 |
| Sep 8, 2025 | 65.43 | 66.40 | 65.10 | 65.69 | 65.69 | 0.84% | 160,554 |
| Sep 5, 2025 | 65.54 | 65.95 | 64.00 | 65.14 | 65.14 | -0.18% | 205,895 |
| Sep 4, 2025 | 66.39 | 66.87 | 65.10 | 65.26 | 65.26 | -0.79% | 99,460 |
| Sep 3, 2025 | 65.80 | 66.84 | 65.20 | 65.78 | 65.78 | 0.43% | 244,722 |
| Sep 2, 2025 | 64.92 | 66.24 | 64.92 | 65.50 | 65.50 | 1.33% | 134,701 |
| Sep 1, 2025 | 65.15 | 65.63 | 63.70 | 64.64 | 64.64 | -0.05% | 269,275 |
| Aug 29, 2025 | 64.90 | 65.37 | 64.01 | 64.67 | 64.67 | 0.48% | 97,105 |
| Aug 28, 2025 | 65.55 | 65.72 | 64.06 | 64.36 | 64.36 | -1.33% | 163,630 |
| Aug 26, 2025 | 64.95 | 65.99 | 64.95 | 65.23 | 65.23 | -1.08% | 198,312 |
| Aug 25, 2025 | 67.19 | 67.20 | 65.40 | 65.94 | 65.94 | -1.23% | 372,057 |
| Aug 22, 2025 | 67.78 | 68.09 | 66.60 | 66.76 | 66.76 | -1.05% | 312,283 |
| Aug 21, 2025 | 68.06 | 68.80 | 67.20 | 67.47 | 67.47 | -1.49% | 154,845 |
| Aug 20, 2025 | 68.20 | 69.20 | 67.52 | 68.49 | 68.49 | 0.59% | 292,704 |
| Aug 19, 2025 | 67.69 | 68.52 | 67.17 | 68.09 | 68.09 | 1.16% | 228,489 |
| Aug 18, 2025 | 66.90 | 68.22 | 66.04 | 67.31 | 67.31 | 2.22% | 421,176 |
| Aug 14, 2025 | 66.60 | 66.94 | 65.52 | 65.85 | 65.85 | -0.36% | 181,221 |
| Aug 13, 2025 | 68.39 | 68.44 | 64.35 | 66.09 | 66.09 | -4.54% | 969,440 |
| Aug 12, 2025 | 68.90 | 76.00 | 66.55 | 69.23 | 69.23 | 1.45% | 1,790,697 |
| Aug 11, 2025 | 68.40 | 70.00 | 67.50 | 68.24 | 68.24 | 0.83% | 127,875 |
| Aug 8, 2025 | 68.70 | 69.41 | 67.11 | 67.68 | 67.68 | -0.88% | 202,665 |
| Aug 7, 2025 | 68.25 | 69.19 | 66.08 | 68.28 | 68.28 | -0.55% | 371,615 |
| Aug 6, 2025 | 70.00 | 70.74 | 67.34 | 68.66 | 68.66 | -1.77% | 375,661 |