NSE:BODALCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	62.29	62.29	59.00	60.37	60.37	-1.13%	83,646
Jul 7, 2026	62.22	62.98	60.90	61.06	61.06	-1.86%	108,889
Jul 6, 2026	63.69	63.69	62.00	62.22	62.22	-0.99%	57,937
Jul 3, 2026	62.74	63.99	62.00	62.84	62.84	1.29%	90,501
Jul 2, 2026	63.00	63.97	61.90	62.04	62.04	-1.65%	120,227
Jul 1, 2026	61.50	63.80	61.50	63.08	63.08	0.85%	57,006
Jun 30, 2026	64.73	64.73	62.00	62.55	62.55	-3.16%	113,755
Jun 29, 2026	66.10	66.10	64.00	64.59	64.59	-2.56%	63,669
Jun 25, 2026	66.55	66.80	66.10	66.29	66.29	-0.35%	40,704
Jun 24, 2026	67.40	67.50	66.05	66.52	66.52	-0.14%	45,364
Jun 23, 2026	68.00	68.80	65.80	66.61	66.61	-2.89%	167,124
Jun 22, 2026	70.00	70.00	67.30	68.59	68.59	-2.92%	154,427
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