Bodal Chemicals Limited (NSE:BODALCHEM)
India · Delayed Price · Currency is INR 66.71
+0.29 (0.44%)
Sep 16, 2025, 3:30 PM IST
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 66.42 | 67.10 | 66.13 | 66.69 | 66.69 | 0.41% | 22,677 |
| 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 |
| Aug 5, 2025 | 71.81 | 72.85 | 69.50 | 69.90 | 69.90 | -2.56% | 283,780 |
| Aug 4, 2025 | 72.31 | 72.51 | 70.55 | 71.74 | 71.74 | 0.04% | 313,567 |
| Aug 1, 2025 | 73.75 | 74.99 | 71.15 | 71.71 | 71.71 | -4.22% | 309,012 |
| 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 |