Bodal Chemicals Limited (NSE:BODALCHEM)
India · Delayed Price · Currency is INR 71.71
-3.16 (-4.22%)
Aug 1, 2025, 3:29 PM IST
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.75 | 74.99 | 71.15 | 71.71 | 71.71 | -4.22% | 308,661 |
| Jul 31, 2025 | 76.55 | 77.75 | 74.35 | 74.87 | 74.87 | -3.02% | 360,699 |
| Jul 30, 2025 | 77.30 | 78.50 | 76.57 | 77.20 | 77.20 | 0.31% | 478,549 |
| Jul 29, 2025 | 74.00 | 77.39 | 73.59 | 76.96 | 76.96 | 4.00% | 698,110 |
| Jul 28, 2025 | 75.30 | 77.86 | 73.25 | 74.00 | 74.00 | -0.86% | 571,610 |
| Jul 25, 2025 | 74.74 | 75.00 | 72.70 | 74.64 | 74.64 | -0.43% | 464,006 |
| Jul 24, 2025 | 75.70 | 77.18 | 74.58 | 74.96 | 74.96 | -1.08% | 249,960 |
| Jul 23, 2025 | 77.05 | 77.05 | 75.05 | 75.78 | 75.78 | -1.01% | 299,499 |
| Jul 22, 2025 | 77.25 | 78.40 | 76.05 | 76.55 | 76.55 | -0.46% | 342,008 |
| Jul 21, 2025 | 76.32 | 77.98 | 76.02 | 76.90 | 76.90 | 0.35% | 295,143 |
| Jul 18, 2025 | 78.25 | 78.49 | 76.17 | 76.63 | 76.63 | -1.89% | 219,428 |
| Jul 17, 2025 | 78.99 | 79.25 | 77.57 | 78.11 | 78.11 | -0.66% | 389,840 |
| Jul 16, 2025 | 78.00 | 80.10 | 77.30 | 78.63 | 78.63 | 2.28% | 1,373,259 |
| Jul 15, 2025 | 74.75 | 77.80 | 74.75 | 76.88 | 76.88 | 2.85% | 374,385 |
| Jul 14, 2025 | 75.00 | 75.50 | 74.02 | 74.75 | 74.75 | -0.80% | 169,943 |
| Jul 11, 2025 | 76.26 | 76.96 | 75.15 | 75.35 | 75.35 | -2.12% | 214,662 |
| Jul 10, 2025 | 78.15 | 78.50 | 76.26 | 76.98 | 76.98 | -2.14% | 305,125 |
| Jul 9, 2025 | 76.55 | 80.20 | 76.20 | 78.66 | 78.66 | 2.94% | 881,172 |
| Jul 8, 2025 | 77.24 | 78.11 | 75.16 | 76.41 | 76.41 | -0.71% | 397,215 |
| Jul 7, 2025 | 78.35 | 81.00 | 76.60 | 76.96 | 76.96 | -1.45% | 767,692 |
| Jul 4, 2025 | 76.50 | 81.49 | 75.91 | 78.09 | 78.09 | 2.74% | 1,905,973 |
| Jul 3, 2025 | 75.50 | 76.97 | 74.61 | 76.01 | 76.01 | 0.94% | 334,930 |
| Jul 2, 2025 | 77.00 | 77.44 | 74.96 | 75.30 | 75.30 | -1.99% | 150,409 |
| Jul 1, 2025 | 77.40 | 77.49 | 75.62 | 76.83 | 76.83 | -0.04% | 349,976 |
| Jun 30, 2025 | 76.50 | 77.55 | 76.11 | 76.86 | 76.86 | 1.34% | 409,986 |
| Jun 27, 2025 | 74.00 | 77.40 | 73.35 | 75.84 | 75.84 | 2.74% | 555,330 |
| Jun 26, 2025 | 74.60 | 75.10 | 73.10 | 73.82 | 73.82 | -0.57% | 174,759 |
| Jun 25, 2025 | 72.00 | 74.70 | 72.00 | 74.24 | 74.24 | 3.41% | 318,302 |
| Jun 24, 2025 | 70.25 | 73.01 | 69.87 | 71.79 | 71.79 | 3.67% | 338,424 |
| Jun 23, 2025 | 67.60 | 69.74 | 67.00 | 69.25 | 69.25 | 2.17% | 332,789 |
| Jun 20, 2025 | 67.28 | 70.59 | 66.97 | 67.78 | 67.78 | 0.74% | 481,131 |
| Jun 19, 2025 | 70.00 | 70.44 | 67.01 | 67.28 | 67.28 | -2.93% | 360,451 |
| Jun 18, 2025 | 70.26 | 72.00 | 68.11 | 69.31 | 69.31 | -1.84% | 386,720 |
| Jun 17, 2025 | 72.30 | 72.66 | 70.20 | 70.61 | 70.61 | -1.53% | 303,495 |
| Jun 16, 2025 | 72.50 | 73.61 | 71.00 | 71.71 | 71.71 | -1.98% | 256,181 |
| Jun 13, 2025 | 73.30 | 73.97 | 72.11 | 73.16 | 73.16 | -2.14% | 233,302 |
| Jun 12, 2025 | 74.75 | 77.00 | 74.05 | 74.76 | 74.76 | 0.51% | 458,152 |
| Jun 11, 2025 | 74.50 | 75.85 | 73.75 | 74.38 | 74.38 | 0.26% | 319,730 |
| Jun 10, 2025 | 74.99 | 75.29 | 74.05 | 74.19 | 74.19 | -0.59% | 149,415 |
| Jun 9, 2025 | 73.09 | 75.68 | 73.09 | 74.63 | 74.63 | 2.25% | 276,889 |
| Jun 6, 2025 | 73.75 | 74.24 | 72.80 | 72.99 | 72.99 | -1.14% | 197,022 |
| Jun 5, 2025 | 74.20 | 76.20 | 73.45 | 73.83 | 73.83 | -0.31% | 329,213 |
| Jun 4, 2025 | 75.41 | 75.88 | 73.82 | 74.06 | 74.06 | -1.31% | 184,161 |
| Jun 3, 2025 | 74.90 | 77.70 | 74.35 | 75.04 | 75.04 | 0.86% | 514,580 |
| Jun 2, 2025 | 74.92 | 75.53 | 73.99 | 74.40 | 74.40 | -0.20% | 272,835 |
| May 30, 2025 | 77.91 | 78.25 | 73.50 | 74.55 | 74.55 | -4.31% | 536,054 |
| May 29, 2025 | 77.84 | 78.95 | 77.25 | 77.91 | 77.91 | 0.59% | 329,496 |
| May 28, 2025 | 79.10 | 80.33 | 76.73 | 77.45 | 77.45 | 1.03% | 1,223,292 |
| May 27, 2025 | 76.40 | 77.80 | 75.67 | 76.66 | 76.66 | 0.41% | 488,020 |
| May 26, 2025 | 75.45 | 77.71 | 75.39 | 76.35 | 76.35 | 0.77% | 447,320 |