Skip to main content
logo
Bodal Chemicals Limited (NSE:BODALCHEM)
India flag India · Delayed Price · Currency is INR
160.24
-1.03 (-0.64%)
Nov 11, 2026, 1:40 PM IST

NSE:BODALCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026165.99165.99157.00160.24160.24-0.64%135,990
Nov 9, 2026159.97167.90158.80161.27161.270.68%236,741
Nov 8, 2026151.00161.43151.00160.18160.184.18%169,591
Nov 6, 2026159.60159.60153.72153.75153.75-4.98%385,102
Nov 5, 2026163.05168.00161.21161.81161.81-4.64%831,653
Nov 4, 2026172.00174.70169.69169.69169.69-5.00%427,598
Nov 3, 2026180.00181.37164.50178.62178.623.40%1,555,939
Nov 2, 2026159.89172.74156.30172.74172.745.00%663,553
Oct 30, 2026164.52164.52156.69164.52164.525.00%575,990
Oct 29, 2026156.69156.69156.69156.69156.695.00%15,112
Oct 28, 2026149.23149.23149.23149.23149.235.00%73,423
Oct 27, 2026135.90142.13132.60142.13142.134.99%143,830
Oct 26, 2026136.00138.02134.25135.37135.37-4.20%468,322
Oct 23, 2026145.00147.00141.31141.31141.31-5.00%265,829
Oct 22, 2026150.00154.50148.44148.74148.74-4.81%357,482
Oct 21, 2026161.50166.00155.78156.25156.25-4.71%424,845
Oct 19, 2026163.00170.50160.00163.97163.97-1.66%311,330
Oct 16, 2026165.00174.00161.01166.74166.740.35%329,109
Oct 15, 2026173.12173.95166.13166.16166.16-4.98%256,239
Oct 14, 2026173.40176.97170.00174.87174.87-0.87%285,693
Oct 13, 2026177.15183.00171.00176.41176.41-0.77%261,782
Oct 12, 2026172.59181.00166.40177.77177.773.00%458,342
Oct 9, 2026177.99179.90166.21172.59172.59-1.35%487,569
Oct 8, 2026184.99186.85174.94174.95174.95-4.99%369,594
Oct 7, 2026185.00189.99180.00184.14184.14-1.30%263,642
Oct 6, 2026177.00188.50173.00186.57186.573.48%564,786
Oct 5, 2026189.98195.00180.27180.30180.30-4.98%513,672
Oct 1, 2026197.00199.00188.44189.75189.75-4.34%619,032
Sep 30, 2026191.99200.50182.40198.35198.353.31%789,248
Sep 29, 2026201.95202.80191.84191.99191.99-4.92%710,483
Sep 28, 2026202.50207.70196.00201.93201.93-0.04%1,094,096
Sep 25, 2026197.03204.00192.58202.02202.023.56%1,397,350
Sep 24, 2026197.53202.79189.56195.08195.08-2.23%2,298,596
Sep 23, 2026193.90202.54193.90199.53199.533.44%2,073,889
Sep 22, 2026199.55206.00187.83192.90192.90-2.43%2,856,632
Sep 21, 2026194.30200.79194.15197.71197.713.39%3,601,741
Sep 18, 2026184.99191.23184.05191.23191.235.00%1,686,113
Sep 17, 2026173.00182.13173.00182.13182.135.00%2,362,229
Sep 16, 2026176.70178.76167.83173.46173.46-1.81%1,821,210
Sep 15, 2026173.12181.02172.00176.66176.662.47%2,894,993
Sep 11, 2026159.00174.00157.81172.40172.403.79%7,456,837
Sep 10, 2026167.01169.90166.11166.11166.11-5.00%2,774,629
Sep 9, 2026186.40189.68174.85174.85174.85-5.00%3,521,966
Sep 8, 2026185.00186.00174.34184.05184.057.52%5,497,858
Sep 7, 2026168.00171.18162.80171.18171.1810.00%4,910,182
Sep 4, 2026147.26159.99146.36155.62155.623.22%5,050,468
Sep 3, 2026145.89159.99145.80150.76150.763.65%10,696,354
Sep 2, 2026126.51151.89119.00145.45145.4514.74%30,271,526
Sep 1, 2026122.00131.25120.35126.76126.766.62%10,764,398
Aug 31, 2026114.48118.89106.41118.89118.8919.99%7,034,891