NSE:BODALCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.70	80.75	73.25	74.11	74.11	-6.18%	1,723,638
May 21, 2026	69.85	81.90	68.05	78.99	78.99	15.01%	4,719,488
May 20, 2026	67.84	70.00	67.40	68.68	68.68	-0.28%	166,612
May 19, 2026	69.77	70.18	68.51	68.87	68.87	-0.51%	118,403
May 18, 2026	68.20	73.00	68.00	69.22	69.22	2.06%	706,279
May 15, 2026	67.61	68.99	67.60	67.82	67.82	-0.72%	179,481
May 14, 2026	67.05	71.00	67.05	68.31	68.31	1.99%	337,428
May 13, 2026	68.16	69.95	66.53	66.98	66.98	-3.45%	366,169
May 12, 2026	72.80	72.80	69.10	69.37	69.37	-4.71%	276,365
May 11, 2026	73.73	73.73	70.95	72.80	72.80	-0.48%	363,820
May 8, 2026	74.48	76.40	72.66	73.15	73.15	0.08%	840,141
May 7, 2026	68.90	73.50	68.50	73.09	73.09	5.74%	720,630
May 6, 2026	67.22	70.45	67.00	69.12	69.12	2.75%	415,989
May 5, 2026	66.00	68.00	66.00	67.27	67.27	1.59%	190,838
May 4, 2026	66.30	67.84	66.00	66.22	66.22	-2.70%	229,660
Apr 30, 2026	66.54	68.55	66.00	68.06	68.06	1.54%	134,769
Apr 29, 2026	67.84	68.85	66.60	67.03	67.03	-2.67%	105,081
Apr 28, 2026	67.72	70.76	67.29	68.87	68.87	2.47%	247,291
Apr 27, 2026	67.00	67.79	66.04	67.21	67.21	0.64%	121,315
Apr 24, 2026	69.10	69.99	65.70	66.78	66.78	-4.04%	213,182
Apr 23, 2026	69.45	71.49	68.00	69.59	69.59	-0.13%	353,300
Apr 22, 2026	66.41	70.00	66.00	69.68	69.68	4.92%	427,418
Apr 21, 2026	67.99	67.99	65.28	66.41	66.41	-1.73%	190,534
Apr 20, 2026	68.50	70.00	65.30	67.58	67.58	-0.25%	254,687
Apr 17, 2026	66.56	68.99	66.55	67.75	67.75	1.79%	239,174
Apr 16, 2026	67.01	68.34	65.80	66.56	66.56	-1.48%	349,111
Apr 15, 2026	67.00	69.00	67.00	67.56	67.56	1.21%	417,582
Apr 13, 2026	63.00	67.50	63.00	66.75	66.75	3.01%	844,117
Apr 10, 2026	65.00	65.69	64.00	64.80	64.80	-0.06%	256,768
Apr 9, 2026	65.54	65.93	63.36	64.84	64.84	0.31%	454,099
Apr 8, 2026	66.98	67.70	61.67	64.64	64.64	0.59%	1,252,626
Apr 7, 2026	60.51	66.10	59.00	64.26	64.26	5.92%	1,277,972
Apr 6, 2026	55.70	61.30	55.67	60.67	60.67	8.92%	1,648,630
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