Bodal Chemicals Limited (NSE:BODALCHEM)
India · Delayed Price · Currency is INR 44.22
-0.34 (-0.76%)
At close: Mar 12, 2026
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |