Bodal Chemicals Limited (NSE:BODALCHEM)
India · Delayed Price · Currency is INR 52.99
-0.01 (-0.02%)
Dec 16, 2025, 3:29 PM IST
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 52.02 | 52.60 | 50.21 | 50.77 | 50.77 | -2.40% | 166,957 |
| Dec 5, 2025 | 52.32 | 52.76 | 51.80 | 52.02 | 52.02 | -0.27% | 109,989 |
| Dec 4, 2025 | 52.44 | 52.90 | 52.00 | 52.16 | 52.16 | -0.53% | 103,321 |
| Dec 3, 2025 | 53.15 | 53.35 | 51.61 | 52.44 | 52.44 | -1.34% | 189,656 |
| Dec 2, 2025 | 54.00 | 54.03 | 53.00 | 53.15 | 53.15 | -1.50% | 139,770 |
| Dec 1, 2025 | 54.17 | 56.39 | 53.52 | 53.96 | 53.96 | -0.31% | 124,146 |
| Nov 28, 2025 | 54.00 | 54.51 | 54.00 | 54.13 | 54.13 | -0.20% | 60,925 |
| Nov 27, 2025 | 54.60 | 55.58 | 53.65 | 54.24 | 54.24 | -0.37% | 134,183 |
| Nov 26, 2025 | 54.05 | 55.24 | 54.05 | 54.44 | 54.44 | 0.95% | 124,122 |
| Nov 25, 2025 | 55.31 | 55.88 | 53.80 | 53.93 | 53.93 | -2.55% | 161,372 |
| Nov 24, 2025 | 54.64 | 55.95 | 54.25 | 55.34 | 55.34 | 1.28% | 153,453 |
| Nov 21, 2025 | 55.76 | 55.77 | 54.10 | 54.64 | 54.64 | -1.90% | 175,002 |
| Nov 20, 2025 | 55.60 | 56.41 | 55.52 | 55.70 | 55.70 | 0.18% | 89,582 |
| Nov 19, 2025 | 55.55 | 56.38 | 55.35 | 55.60 | 55.60 | -0.89% | 143,409 |
| Nov 18, 2025 | 57.17 | 57.49 | 56.00 | 56.10 | 56.10 | -1.51% | 140,487 |
| Nov 17, 2025 | 57.70 | 58.30 | 56.60 | 56.96 | 56.96 | -1.23% | 212,738 |
| Nov 14, 2025 | 58.20 | 58.40 | 57.10 | 57.67 | 57.67 | -0.91% | 124,356 |
| Nov 13, 2025 | 58.60 | 59.16 | 57.50 | 58.20 | 58.20 | -0.67% | 133,268 |
| Nov 12, 2025 | 60.00 | 65.00 | 56.95 | 58.59 | 58.59 | -1.73% | 1,053,456 |
| Nov 11, 2025 | 59.90 | 60.12 | 59.36 | 59.62 | 59.62 | -0.42% | 118,130 |
| Nov 10, 2025 | 59.20 | 60.29 | 59.20 | 59.87 | 59.87 | 0.35% | 406,793 |
| Nov 7, 2025 | 59.70 | 60.10 | 58.60 | 59.66 | 59.66 | -0.20% | 109,862 |
| Nov 6, 2025 | 61.20 | 61.51 | 59.50 | 59.78 | 59.78 | -1.84% | 136,657 |
| Nov 4, 2025 | 61.91 | 62.94 | 60.70 | 60.90 | 60.90 | -1.63% | 155,839 |
| Nov 3, 2025 | 61.80 | 63.00 | 60.74 | 61.91 | 61.91 | 0.95% | 70,913 |
| Oct 31, 2025 | 61.07 | 62.24 | 60.40 | 61.33 | 61.33 | 0.44% | 193,303 |
| Oct 30, 2025 | 62.50 | 62.50 | 60.65 | 61.06 | 61.06 | -1.42% | 77,341 |
| Oct 29, 2025 | 60.20 | 62.80 | 60.20 | 61.94 | 61.94 | 2.18% | 226,381 |
| Oct 28, 2025 | 61.39 | 61.59 | 60.21 | 60.62 | 60.62 | -0.59% | 88,248 |
| Oct 27, 2025 | 61.50 | 61.54 | 60.76 | 60.98 | 60.98 | 0.02% | 178,537 |
| Oct 24, 2025 | 61.40 | 61.40 | 60.31 | 60.97 | 60.97 | 0.40% | 83,376 |
| Oct 23, 2025 | 61.17 | 61.56 | 60.17 | 60.73 | 60.73 | -0.25% | 208,231 |
| Oct 21, 2025 | 60.40 | 61.00 | 59.59 | 60.88 | 60.88 | 2.61% | 44,530 |
| Oct 20, 2025 | 59.83 | 59.90 | 58.59 | 59.33 | 59.33 | -0.19% | 110,974 |
| Oct 17, 2025 | 60.00 | 60.31 | 59.22 | 59.44 | 59.44 | -1.34% | 135,480 |
| Oct 16, 2025 | 60.19 | 61.52 | 59.47 | 60.25 | 60.25 | 0.70% | 195,421 |
| 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% | 104,067 |
| 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% | 175,671 |
| 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% | 182,154 |
| Oct 6, 2025 | 63.07 | 63.85 | 61.55 | 61.86 | 61.86 | -1.53% | 231,230 |