NSE:BODALCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	173.00	182.13	173.00	182.13	-	5.00%	2,362,692
Sep 16, 2026	176.70	178.76	167.83	173.46	173.46	-1.81%	1,821,210
Sep 15, 2026	173.12	181.02	172.00	176.66	176.66	2.47%	2,894,993
Sep 11, 2026	159.00	174.00	157.81	172.40	172.40	3.79%	7,456,837
Sep 10, 2026	167.01	169.90	166.11	166.11	166.11	-5.00%	2,774,629
Sep 9, 2026	186.40	189.68	174.85	174.85	174.85	-5.00%	3,521,966
Sep 8, 2026	185.00	186.00	174.34	184.05	184.05	7.52%	5,497,858
Sep 7, 2026	168.00	171.18	162.80	171.18	171.18	10.00%	4,910,182
Sep 4, 2026	147.26	159.99	146.36	155.62	155.62	3.22%	5,050,468
Sep 3, 2026	145.89	159.99	145.80	150.76	150.76	3.65%	10,696,354
Sep 2, 2026	126.51	151.89	119.00	145.45	145.45	14.74%	30,271,526
Sep 1, 2026	122.00	131.25	120.35	126.76	126.76	6.62%	10,764,398
Aug 31, 2026	114.48	118.89	106.41	118.89	118.89	19.99%	7,034,891
Aug 28, 2026	94.20	99.19	91.80	99.08	99.08	4.88%	1,598,996
Aug 27, 2026	89.91	94.47	88.05	94.47	94.47	4.99%	1,042,178
Aug 26, 2026	86.30	91.20	82.71	89.98	89.98	3.37%	1,059,003
Aug 25, 2026	87.05	87.05	83.01	87.05	87.05	4.99%	1,395,471
Aug 24, 2026	82.50	82.91	80.50	82.91	82.91	4.99%	409,840
Aug 21, 2026	77.90	79.09	76.00	78.97	78.97	4.83%	874,733
Aug 20, 2026	72.50	75.33	72.50	75.33	75.33	4.99%	430,917
Aug 19, 2026	68.94	72.00	68.25	71.75	71.75	4.29%	286,961
Aug 18, 2026	69.96	69.96	67.06	68.80	68.80	-0.88%	317,748
Aug 17, 2026	68.60	69.84	68.50	69.41	69.41	1.36%	81,092
Aug 14, 2026	68.39	69.00	67.05	68.48	68.48	1.20%	58,847
Aug 13, 2026	68.78	69.39	67.00	67.67	67.67	-1.61%	53,013
Aug 12, 2026	69.89	69.89	68.06	68.78	68.78	-0.68%	41,879
Aug 11, 2026	68.86	70.60	67.20	69.25	69.25	0.57%	119,116
Aug 10, 2026	69.39	69.40	68.01	68.86	68.86	-0.17%	121,622
Aug 7, 2026	71.50	71.50	67.87	68.98	68.98	-3.44%	357,804
Aug 6, 2026	75.19	76.00	71.44	71.44	71.44	-4.99%	604,089
Aug 5, 2026	73.90	75.80	73.90	75.19	75.19	3.28%	409,868
Aug 4, 2026	74.98	75.00	72.00	72.80	72.80	-1.58%	184,700
Aug 3, 2026	70.66	74.19	70.66	73.97	73.97	4.68%	481,198
Jul 31, 2026	70.69	71.50	69.10	70.66	70.66	1.22%	73,258
Jul 30, 2026	74.79	74.79	68.50	69.81	69.81	-2.40%	643,099
Jul 29, 2026	68.50	71.53	66.15	71.53	71.53	4.99%	306,835
Jul 28, 2026	69.75	70.39	67.00	68.13	68.13	0.78%	96,823
Jul 27, 2026	68.50	69.89	67.01	67.60	67.60	-0.62%	96,155
Jul 24, 2026	67.05	68.30	65.00	68.02	68.02	1.45%	119,012
Jul 23, 2026	65.80	67.50	65.60	67.05	67.05	2.65%	118,053
Jul 22, 2026	65.50	66.00	64.00	65.32	65.32	-0.27%	45,526
Jul 21, 2026	66.59	66.60	64.12	65.50	65.50	-0.50%	206,854
Jul 20, 2026	63.90	67.36	63.84	65.83	65.83	2.60%	177,654
Jul 17, 2026	63.64	65.00	62.40	64.16	64.16	2.82%	190,138
Jul 16, 2026	61.31	64.16	61.31	62.40	62.40	2.11%	111,460
Jul 15, 2026	60.18	61.78	58.65	61.11	61.11	1.55%	79,819
Jul 14, 2026	59.98	60.50	58.20	60.18	60.18	1.59%	218,252
Jul 13, 2026	58.00	59.74	57.30	59.24	59.24	1.93%	74,699
Jul 10, 2026	59.50	61.50	57.91	58.12	58.12	-2.32%	223,443
Jul 9, 2026	60.90	62.35	58.22	59.50	59.50	-1.44%	163,258