NSE:BODALCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.47	56.00	52.23	55.70	55.70	1.92%	154,753
Apr 1, 2026	52.00	55.60	52.00	54.65	54.65	6.74%	197,949
Mar 30, 2026	56.90	57.31	50.55	51.20	51.20	-10.51%	485,246
Mar 27, 2026	56.49	58.50	55.10	57.21	57.21	0.02%	468,726
Mar 25, 2026	55.50	59.90	55.20	57.20	57.20	4.15%	562,854
Mar 24, 2026	57.10	57.90	53.50	54.92	54.92	-3.33%	459,547
Mar 23, 2026	54.37	58.25	51.03	56.81	56.81	3.95%	1,473,850
Mar 20, 2026	48.75	57.88	48.74	54.65	54.65	11.24%	4,435,224
Mar 19, 2026	46.19	50.00	45.33	49.13	49.13	4.11%	547,705
Mar 18, 2026	43.78	47.49	43.36	47.19	47.19	8.43%	461,826
Mar 17, 2026	44.00	44.41	43.35	43.52	43.52	-0.25%	189,035
Mar 16, 2026	43.00	44.78	42.81	43.63	43.63	0.41%	275,350
Mar 13, 2026	43.90	44.37	43.10	43.45	43.45	-1.74%	325,051
Mar 12, 2026	43.95	45.09	43.94	44.22	44.22	-0.76%	345,805
Mar 11, 2026	44.53	45.57	44.02	44.56	44.56	0.16%	442,002
Mar 10, 2026	44.10	44.90	44.10	44.49	44.49	1.04%	222,465
Mar 9, 2026	43.96	44.38	43.44	44.03	44.03	-1.74%	281,387
Mar 6, 2026	44.80	45.25	44.15	44.81	44.81	0.02%	84,070
Mar 5, 2026	46.00	46.00	44.04	44.80	44.80	-0.20%	209,430
Mar 4, 2026	46.40	46.40	44.05	44.89	44.89	-3.23%	195,854
Mar 2, 2026	43.05	46.75	43.04	46.39	46.39	-1.02%	314,968
Feb 27, 2026	46.06	47.58	46.06	46.87	46.87	1.27%	126,542
Feb 26, 2026	46.99	47.69	45.50	46.28	46.28	-0.73%	269,464
Feb 25, 2026	47.89	47.89	46.21	46.62	46.62	-0.83%	91,077
Feb 24, 2026	48.40	48.40	46.10	47.01	47.01	-0.32%	119,439
Feb 23, 2026	48.40	49.00	47.01	47.16	47.16	-2.10%	79,290
Feb 20, 2026	48.07	48.94	48.00	48.17	48.17	0.21%	81,285
Feb 19, 2026	48.75	48.75	47.85	48.07	48.07	0.42%	104,637
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