NSE:BODALCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	67.00	70.65	67.00	70.65	70.65	4.99%	268,038
Jun 18, 2026	64.01	67.29	64.01	67.29	67.29	4.99%	69,969
Jun 17, 2026	67.20	67.20	63.01	64.09	64.09	-1.97%	179,896
Jun 16, 2026	67.00	67.40	64.68	65.38	65.38	-1.40%	141,574
Jun 15, 2026	69.01	70.75	66.00	66.31	66.31	-2.93%	220,963
Jun 12, 2026	68.00	68.85	67.10	68.31	68.31	2.18%	59,521
Jun 11, 2026	69.70	71.58	66.20	66.85	66.85	-3.09%	109,161
Jun 10, 2026	68.36	70.95	68.00	68.98	68.98	0.77%	81,356
Jun 9, 2026	69.37	71.50	65.88	68.45	68.45	-1.27%	126,046
Jun 8, 2026	70.00	72.00	68.54	69.33	69.33	-2.63%	67,793
Jun 5, 2026	72.99	72.99	71.00	71.20	71.20	-0.54%	59,586
Jun 4, 2026	73.80	73.80	71.00	71.59	71.59	-1.69%	79,768
Jun 3, 2026	72.40	74.10	71.60	72.82	72.82	0.62%	106,512
Jun 2, 2026	73.75	74.75	71.00	72.37	72.37	-1.90%	152,852
Jun 1, 2026	71.54	74.40	70.15	73.77	73.77	4.05%	219,467
May 29, 2026	73.00	75.50	70.10	70.90	70.90	-3.34%	187,874
May 27, 2026	74.70	76.00	73.00	73.35	73.35	-1.86%	201,821
May 26, 2026	74.99	76.45	73.01	74.74	74.74	-1.40%	129,997
May 25, 2026	74.50	79.00	74.00	75.80	75.80	2.28%	884,624
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