Bodal Chemicals Limited (BOM:524370)
India
· Delayed Price · Currency is INR 44.67
+0.11 (0.25%)
At close: Mar 6, 2026
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.50 | 43.20 | 43.99 | 43.99 | -1.52% | 24,622 |
| Mar 6, 2026 | 44.98 | 45.24 | 44.53 | 44.67 | 44.67 | 0.25% | 4,773 |
| Mar 5, 2026 | 45.01 | 45.74 | 44.23 | 44.56 | 44.56 | -0.69% | 2,436 |
| Mar 4, 2026 | 45.52 | 45.52 | 43.52 | 44.87 | 44.87 | -3.44% | 21,177 |
| Mar 2, 2026 | 41.25 | 46.75 | 41.25 | 46.47 | 46.47 | -0.87% | 17,701 |
| Feb 27, 2026 | 46.30 | 47.24 | 46.21 | 46.88 | 46.88 | 1.47% | 4,469 |
| Feb 26, 2026 | 46.05 | 47.44 | 45.52 | 46.20 | 46.20 | -1.60% | 50,100 |
| Feb 25, 2026 | 47.55 | 47.55 | 46.27 | 46.95 | 46.95 | -0.68% | 9,264 |
| Feb 24, 2026 | 47.60 | 47.74 | 46.02 | 47.27 | 47.27 | 0.04% | 7,566 |
| Feb 23, 2026 | 48.68 | 48.88 | 47.12 | 47.25 | 47.25 | -1.99% | 4,680 |
| Feb 20, 2026 | 48.16 | 49.48 | 47.85 | 48.21 | 48.21 | 0.23% | 10,186 |
| Feb 19, 2026 | 48.01 | 48.92 | 47.70 | 48.10 | 48.10 | 0.40% | 8,917 |
| Feb 18, 2026 | 48.05 | 48.68 | 47.72 | 47.91 | 47.91 | -0.29% | 17,387 |
| Feb 17, 2026 | 47.99 | 48.68 | 47.99 | 48.05 | 48.05 | -0.23% | 2,926 |
| Feb 16, 2026 | 49.53 | 49.53 | 47.80 | 48.16 | 48.16 | -3.35% | 13,211 |
| Feb 13, 2026 | 50.52 | 50.60 | 48.70 | 49.83 | 49.83 | -2.64% | 12,524 |
| Feb 12, 2026 | 50.59 | 51.49 | 50.41 | 51.18 | 51.18 | 0.89% | 3,034 |
| Feb 11, 2026 | 51.54 | 51.94 | 50.02 | 50.73 | 50.73 | -1.09% | 4,110 |
| Feb 10, 2026 | 52.28 | 52.80 | 51.25 | 51.29 | 51.29 | -0.39% | 9,694 |
| Feb 9, 2026 | 50.00 | 51.94 | 49.88 | 51.49 | 51.49 | 2.98% | 5,096 |
| Feb 6, 2026 | 51.38 | 51.38 | 49.46 | 50.00 | 50.00 | -2.57% | 4,865 |
| Feb 5, 2026 | 51.90 | 52.16 | 51.02 | 51.32 | 51.32 | -0.64% | 7,048 |
| Feb 4, 2026 | 52.27 | 52.98 | 51.36 | 51.65 | 51.65 | -2.05% | 6,119 |
| Feb 3, 2026 | 51.30 | 53.38 | 50.09 | 52.73 | 52.73 | 10.85% | 18,869 |
| Feb 2, 2026 | 46.81 | 47.94 | 46.81 | 47.57 | 47.57 | 0.57% | 788 |
| Feb 1, 2026 | 47.90 | 48.80 | 47.21 | 47.30 | 47.30 | -1.25% | 3,752 |
| Jan 30, 2026 | 47.79 | 48.79 | 47.20 | 47.90 | 47.90 | 0.23% | 8,999 |
| Jan 29, 2026 | 47.78 | 48.36 | 47.30 | 47.79 | 47.79 | -0.46% | 7,266 |
| Jan 28, 2026 | 47.44 | 48.54 | 47.16 | 48.01 | 48.01 | 2.74% | 9,418 |
| Jan 27, 2026 | 47.23 | 48.00 | 46.00 | 46.73 | 46.73 | -0.72% | 9,535 |
| Jan 23, 2026 | 47.75 | 47.75 | 46.68 | 47.07 | 47.07 | -0.74% | 1,470 |
| Jan 22, 2026 | 45.36 | 48.23 | 45.36 | 47.42 | 47.42 | 1.98% | 2,360 |
| Jan 21, 2026 | 48.24 | 48.28 | 46.01 | 46.50 | 46.50 | -2.62% | 8,622 |
| Jan 20, 2026 | 49.00 | 49.70 | 47.47 | 47.75 | 47.75 | -2.65% | 7,794 |
| Jan 19, 2026 | 49.42 | 50.08 | 48.78 | 49.05 | 49.05 | -1.60% | 5,894 |
| Jan 16, 2026 | 50.70 | 52.00 | 49.15 | 49.85 | 49.85 | -2.73% | 7,740 |
| Jan 14, 2026 | 50.34 | 51.38 | 50.00 | 51.25 | 51.25 | 2.36% | 2,216 |
| Jan 13, 2026 | 52.74 | 52.74 | 49.88 | 50.07 | 50.07 | -3.34% | 6,211 |
| Jan 12, 2026 | 50.05 | 52.28 | 48.05 | 51.80 | 51.80 | 3.93% | 8,377 |
| Jan 9, 2026 | 50.68 | 50.68 | 49.51 | 49.84 | 49.84 | -1.07% | 2,381 |
| Jan 8, 2026 | 51.99 | 52.31 | 50.25 | 50.38 | 50.38 | -3.08% | 11,169 |
| Jan 7, 2026 | 52.68 | 52.90 | 51.44 | 51.98 | 51.98 | -0.76% | 8,426 |
| Jan 6, 2026 | 52.50 | 52.95 | 52.09 | 52.38 | 52.38 | 0.83% | 9,125 |
| Jan 5, 2026 | 54.48 | 54.98 | 51.48 | 51.95 | 51.95 | -3.90% | 15,883 |
| Jan 2, 2026 | 53.98 | 54.63 | 53.52 | 54.06 | 54.06 | 0.97% | 9,968 |
| Jan 1, 2026 | 53.11 | 54.00 | 53.10 | 53.54 | 53.54 | -0.04% | 2,217 |
| Dec 31, 2025 | 53.28 | 54.58 | 52.54 | 53.56 | 53.56 | 0.73% | 3,671 |
| Dec 30, 2025 | 54.28 | 54.28 | 52.62 | 53.17 | 53.17 | -1.39% | 3,103 |
| Dec 29, 2025 | 52.06 | 54.68 | 52.06 | 53.92 | 53.92 | 0.79% | 6,378 |
| Dec 26, 2025 | 53.13 | 54.05 | 52.72 | 53.50 | 53.50 | -0.06% | 5,283 |
| Dec 24, 2025 | 53.06 | 53.94 | 53.06 | 53.53 | 53.53 | 0.28% | 5,394 |
| Dec 23, 2025 | 53.62 | 53.94 | 53.01 | 53.38 | 53.38 | 0.28% | 17,102 |
| Dec 22, 2025 | 53.65 | 53.65 | 52.80 | 53.23 | 53.23 | 0.81% | 4,164 |
| Dec 19, 2025 | 51.18 | 53.08 | 51.04 | 52.80 | 52.80 | 4.06% | 1,806 |
| Dec 18, 2025 | 51.68 | 51.73 | 50.53 | 50.74 | 50.74 | -1.97% | 8,295 |
| Dec 17, 2025 | 52.51 | 53.06 | 51.52 | 51.76 | 51.76 | -1.97% | 2,805 |
| Dec 16, 2025 | 52.93 | 53.48 | 52.60 | 52.80 | 52.80 | 0.09% | 2,365 |
| Dec 15, 2025 | 52.94 | 53.44 | 52.66 | 52.75 | 52.75 | 0.65% | 3,820 |
| Dec 12, 2025 | 52.14 | 53.10 | 51.90 | 52.41 | 52.41 | 0.73% | 8,541 |
| Dec 11, 2025 | 51.61 | 53.00 | 51.00 | 52.03 | 52.03 | 1.54% | 5,414 |
| Dec 10, 2025 | 52.17 | 52.69 | 50.51 | 51.24 | 51.24 | -0.81% | 17,472 |
| Dec 9, 2025 | 50.75 | 52.17 | 49.60 | 51.66 | 51.66 | 1.79% | 12,854 |
| Dec 8, 2025 | 52.48 | 52.50 | 50.37 | 50.75 | 50.75 | -2.44% | 10,242 |
| Dec 5, 2025 | 52.17 | 52.40 | 51.82 | 52.02 | 52.02 | -0.29% | 3,921 |
| Dec 4, 2025 | 52.72 | 52.96 | 52.05 | 52.17 | 52.17 | -0.76% | 4,375 |
| Dec 3, 2025 | 53.01 | 53.25 | 51.75 | 52.57 | 52.57 | -0.96% | 6,480 |
| Dec 2, 2025 | 53.86 | 53.90 | 53.00 | 53.08 | 53.08 | -1.72% | 3,041 |
| Dec 1, 2025 | 54.78 | 55.68 | 53.53 | 54.01 | 54.01 | -0.26% | 9,669 |
| Nov 28, 2025 | 54.24 | 54.32 | 53.98 | 54.15 | 54.15 | -0.17% | 2,592 |
| Nov 27, 2025 | 54.81 | 55.40 | 53.70 | 54.24 | 54.24 | -0.18% | 6,722 |
| Nov 26, 2025 | 54.64 | 55.05 | 54.27 | 54.34 | 54.34 | 0.57% | 11,139 |
| Nov 25, 2025 | 55.99 | 55.99 | 53.95 | 54.03 | 54.03 | -2.14% | 12,554 |
| Nov 24, 2025 | 55.24 | 55.88 | 54.50 | 55.21 | 55.21 | 0.80% | 8,365 |
| Nov 21, 2025 | 55.98 | 55.98 | 54.50 | 54.77 | 54.77 | -1.78% | 5,947 |
| Nov 20, 2025 | 54.12 | 56.24 | 54.12 | 55.76 | 55.76 | 0.27% | 4,119 |
| Nov 19, 2025 | 56.42 | 56.42 | 55.44 | 55.61 | 55.61 | -0.94% | 10,920 |
| Nov 18, 2025 | 57.31 | 57.35 | 56.05 | 56.14 | 56.14 | -1.51% | 3,141 |
| Nov 17, 2025 | 57.94 | 58.32 | 56.67 | 57.00 | 57.00 | -1.16% | 10,902 |
| Nov 14, 2025 | 58.20 | 58.20 | 57.36 | 57.67 | 57.67 | -1.28% | 6,427 |
| Nov 13, 2025 | 58.01 | 59.43 | 57.80 | 58.42 | 58.42 | -0.24% | 17,288 |
| Nov 12, 2025 | 58.66 | 64.63 | 57.22 | 58.56 | 58.56 | -2.22% | 56,893 |
| Nov 11, 2025 | 59.56 | 60.03 | 59.37 | 59.89 | 59.89 | 0.10% | 1,420 |
| Nov 10, 2025 | 60.20 | 60.20 | 59.47 | 59.83 | 59.83 | 0.37% | 35,477 |
| Nov 7, 2025 | 59.50 | 60.08 | 58.06 | 59.61 | 59.61 | -0.35% | 9,220 |
| Nov 6, 2025 | 61.78 | 61.78 | 59.53 | 59.82 | 59.82 | -1.93% | 7,772 |
| Nov 4, 2025 | 62.02 | 62.91 | 60.72 | 61.00 | 61.00 | -2.15% | 15,879 |
| Nov 3, 2025 | 61.71 | 62.84 | 60.69 | 62.34 | 62.34 | 1.40% | 6,995 |
| Oct 31, 2025 | 61.20 | 62.24 | 60.50 | 61.48 | 61.48 | 0.72% | 7,395 |
| Oct 30, 2025 | 61.84 | 62.19 | 60.83 | 61.04 | 61.04 | -1.44% | 3,125 |
| Oct 29, 2025 | 60.79 | 62.79 | 60.52 | 61.93 | 61.93 | 2.01% | 6,701 |
| Oct 28, 2025 | 61.28 | 61.53 | 60.39 | 60.71 | 60.71 | -0.21% | 5,201 |
| Oct 27, 2025 | 61.24 | 61.52 | 60.70 | 60.84 | 60.84 | 0.03% | 3,000 |
| Oct 24, 2025 | 60.98 | 61.08 | 60.32 | 60.82 | 60.82 | 0.31% | 4,916 |
| Oct 23, 2025 | 60.73 | 61.64 | 60.31 | 60.63 | 60.63 | -0.36% | 11,674 |
| Oct 21, 2025 | 59.48 | 60.99 | 59.48 | 60.85 | 60.85 | 2.72% | 1,789 |
| Oct 20, 2025 | 59.25 | 60.23 | 58.72 | 59.24 | 59.24 | -0.49% | 8,373 |
| Oct 17, 2025 | 60.05 | 60.25 | 59.23 | 59.53 | 59.53 | -1.65% | 11,413 |
| Oct 16, 2025 | 60.05 | 61.28 | 59.52 | 60.53 | 60.53 | 1.05% | 8,354 |
| Oct 15, 2025 | 60.00 | 60.05 | 59.41 | 59.90 | 59.90 | -0.13% | 5,311 |
| Oct 14, 2025 | 60.42 | 60.71 | 59.62 | 59.98 | 59.98 | -0.96% | 6,527 |