Bodal Chemicals Limited (BOM:524370)
India
· Delayed Price · Currency is INR 68.50
+1.42 (2.12%)
At close: Apr 28, 2026
Bodal Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.90 | 69.90 | 67.50 | 68.50 | 68.50 | 2.12% | 10,795 |
| Apr 27, 2026 | 66.50 | 67.73 | 65.51 | 67.08 | 67.08 | 0.24% | 10,014 |
| Apr 24, 2026 | 69.80 | 69.80 | 65.78 | 66.92 | 66.92 | -3.50% | 11,486 |
| Apr 23, 2026 | 69.97 | 71.21 | 68.26 | 69.35 | 69.35 | -0.29% | 24,395 |
| Apr 22, 2026 | 66.45 | 70.00 | 66.03 | 69.55 | 69.55 | 4.56% | 26,206 |
| Apr 21, 2026 | 67.40 | 67.67 | 65.01 | 66.52 | 66.52 | -1.77% | 16,363 |
| Apr 20, 2026 | 69.21 | 69.75 | 67.45 | 67.72 | 67.72 | 0.19% | 12,819 |
| Apr 17, 2026 | 66.40 | 68.95 | 66.40 | 67.59 | 67.59 | 0.78% | 22,142 |
| Apr 16, 2026 | 68.14 | 68.57 | 66.02 | 67.07 | 67.07 | -0.59% | 29,402 |
| Apr 15, 2026 | 67.00 | 68.81 | 67.00 | 67.47 | 67.47 | 1.09% | 34,827 |
| Apr 13, 2026 | 63.99 | 67.50 | 63.00 | 66.74 | 66.74 | 3.07% | 50,153 |
| Apr 10, 2026 | 65.67 | 65.67 | 64.24 | 64.75 | 64.75 | 0.26% | 17,464 |
| Apr 9, 2026 | 65.26 | 66.00 | 63.68 | 64.58 | 64.58 | -0.66% | 42,923 |
| Apr 8, 2026 | 67.52 | 67.99 | 62.00 | 65.01 | 65.01 | 1.09% | 122,345 |
| Apr 7, 2026 | 60.94 | 65.90 | 59.00 | 64.31 | 64.31 | 6.53% | 34,885 |
| Apr 6, 2026 | 57.00 | 61.26 | 56.00 | 60.37 | 60.37 | 9.54% | 45,663 |
| Apr 2, 2026 | 54.01 | 55.95 | 52.39 | 55.11 | 55.11 | 1.53% | 6,518 |
| Apr 1, 2026 | 52.85 | 55.45 | 52.74 | 54.28 | 54.28 | 5.93% | 15,905 |
| Mar 30, 2026 | 56.25 | 57.13 | 50.40 | 51.24 | 51.24 | -10.28% | 22,983 |
| Mar 27, 2026 | 56.55 | 58.45 | 55.40 | 57.11 | 57.11 | -0.04% | 26,944 |
| Mar 25, 2026 | 55.63 | 59.70 | 54.24 | 57.13 | 57.13 | 3.89% | 31,075 |
| Mar 24, 2026 | 56.91 | 57.60 | 53.59 | 54.99 | 54.99 | -3.46% | 56,236 |
| Mar 23, 2026 | 54.65 | 58.00 | 51.02 | 56.96 | 56.96 | 4.74% | 42,775 |
| Mar 20, 2026 | 49.28 | 57.99 | 49.28 | 54.38 | 54.38 | 11.57% | 100,678 |
| Mar 19, 2026 | 46.51 | 50.00 | 45.32 | 48.74 | 48.74 | 3.48% | 118,445 |
| Mar 18, 2026 | 43.60 | 47.37 | 43.60 | 47.10 | 47.10 | 8.03% | 21,557 |
| Mar 17, 2026 | 43.84 | 44.33 | 43.35 | 43.60 | 43.60 | 0.39% | 18,968 |
| Mar 16, 2026 | 43.68 | 44.28 | 42.60 | 43.43 | 43.43 | 0.32% | 21,166 |
| Mar 13, 2026 | 43.76 | 44.20 | 43.00 | 43.29 | 43.29 | -2.06% | 17,411 |
| Mar 12, 2026 | 44.12 | 45.07 | 43.84 | 44.20 | 44.20 | -0.52% | 11,634 |
| Mar 11, 2026 | 44.10 | 45.48 | 44.00 | 44.43 | 44.43 | 0.29% | 20,190 |
| Mar 10, 2026 | 44.73 | 45.30 | 44.00 | 44.30 | 44.30 | 0.70% | 27,470 |
| 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 |