BDH Industries Limited (BOM:524828)
India
· Delayed Price · Currency is INR 374.00
-3.00 (-0.80%)
At close: Mar 9, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 376.10 | 387.95 | 351.10 | 374.00 | 374.00 | -0.80% | 739 |
| Mar 6, 2026 | 385.70 | 385.70 | 376.95 | 377.00 | 377.00 | -2.26% | 591 |
| Mar 5, 2026 | 378.65 | 386.85 | 366.00 | 385.70 | 385.70 | 2.40% | 217 |
| Mar 4, 2026 | 387.05 | 387.05 | 370.00 | 376.65 | 376.65 | -3.25% | 1,559 |
| Mar 2, 2026 | 430.00 | 430.00 | 385.05 | 389.30 | 389.30 | -3.26% | 485 |
| Feb 27, 2026 | 421.85 | 421.85 | 386.00 | 402.40 | 402.40 | -1.89% | 1,988 |
| Feb 26, 2026 | 415.00 | 422.00 | 403.00 | 410.15 | 410.15 | -2.35% | 172 |
| Feb 25, 2026 | 422.25 | 435.90 | 412.00 | 420.00 | 420.00 | -0.46% | 1,344 |
| Feb 24, 2026 | 428.00 | 435.00 | 415.00 | 421.95 | 421.95 | -1.41% | 1,957 |
| Feb 23, 2026 | 450.00 | 450.00 | 419.75 | 428.00 | 428.00 | -0.97% | 1,931 |
| Feb 20, 2026 | 414.00 | 454.80 | 414.00 | 432.20 | 432.20 | 3.37% | 6,391 |
| Feb 19, 2026 | 445.10 | 458.90 | 416.00 | 418.10 | 418.10 | -3.93% | 3,527 |
| Feb 18, 2026 | 408.70 | 454.95 | 400.10 | 435.20 | 435.20 | 8.45% | 7,357 |
| Feb 17, 2026 | 411.40 | 412.00 | 400.00 | 401.30 | 401.30 | -2.46% | 1,268 |
| Feb 16, 2026 | 419.00 | 419.00 | 402.40 | 411.40 | 411.40 | 0.29% | 23,205 |
| Feb 13, 2026 | 402.05 | 420.80 | 402.05 | 410.20 | 410.20 | -1.37% | 665 |
| Feb 12, 2026 | 412.00 | 435.00 | 406.15 | 415.90 | 415.90 | 3.97% | 2,161 |
| Feb 11, 2026 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | - | 170 |
| Feb 10, 2026 | 381.25 | 407.00 | 380.00 | 400.00 | 400.00 | 5.96% | 2,826 |
| Feb 9, 2026 | 382.30 | 386.90 | 375.00 | 377.50 | 377.50 | -1.26% | 1,339 |
| Feb 6, 2026 | 381.00 | 383.80 | 364.15 | 382.30 | 382.30 | 0.33% | 247 |
| Feb 5, 2026 | 373.00 | 381.80 | 362.00 | 381.05 | 381.05 | 2.35% | 681 |
| Feb 4, 2026 | 394.45 | 394.45 | 365.00 | 372.30 | 372.30 | 1.69% | 444 |
| Feb 3, 2026 | 371.95 | 387.85 | 360.00 | 366.10 | 366.10 | -1.57% | 1,377 |
| Feb 2, 2026 | 373.40 | 386.80 | 370.00 | 371.95 | 371.95 | 0.61% | 753 |
| Feb 1, 2026 | 377.10 | 388.00 | 365.00 | 369.70 | 369.70 | -1.69% | 252 |
| Jan 30, 2026 | 378.90 | 396.50 | 370.05 | 376.05 | 376.05 | -0.75% | 502 |
| Jan 29, 2026 | 402.00 | 403.20 | 368.00 | 378.90 | 378.90 | -5.28% | 1,741 |
| Jan 28, 2026 | 380.10 | 400.00 | 375.00 | 400.00 | 400.00 | 5.26% | 321 |
| Jan 27, 2026 | 387.20 | 387.30 | 378.00 | 380.00 | 380.00 | -1.86% | 391 |
| Jan 23, 2026 | 400.00 | 404.90 | 386.00 | 387.20 | 387.20 | -2.49% | 2,990 |
| Jan 22, 2026 | 396.10 | 398.30 | 386.50 | 397.10 | 397.10 | 0.27% | 5,793 |
| Jan 21, 2026 | 396.00 | 409.00 | 373.50 | 396.05 | 396.05 | -0.11% | 21,177 |
| Jan 20, 2026 | 405.05 | 409.00 | 388.00 | 396.50 | 396.50 | -2.11% | 22,569 |
| Jan 19, 2026 | 376.05 | 407.00 | 376.05 | 405.05 | 405.05 | 3.17% | 21,466 |
| Jan 16, 2026 | 400.00 | 413.00 | 385.00 | 392.60 | 392.60 | -1.85% | 15,735 |
| Jan 14, 2026 | 400.00 | 409.50 | 400.00 | 400.00 | 400.00 | 1.45% | 16,357 |
| Jan 13, 2026 | 379.05 | 410.00 | 370.30 | 394.30 | 394.30 | 4.23% | 17,742 |
| Jan 12, 2026 | 419.00 | 419.00 | 372.00 | 378.30 | 378.30 | -5.42% | 7,761 |
| Jan 9, 2026 | 403.50 | 403.50 | 397.55 | 400.00 | 400.00 | -2.74% | 192 |
| Jan 8, 2026 | 400.00 | 421.60 | 400.00 | 411.25 | 411.25 | 0.06% | 181 |
| Jan 7, 2026 | 418.00 | 418.50 | 410.00 | 411.00 | 411.00 | -1.19% | 184 |
| Jan 6, 2026 | 416.00 | 425.35 | 400.50 | 415.95 | 415.95 | -0.01% | 1,852 |
| Jan 5, 2026 | 415.00 | 416.00 | 415.00 | 416.00 | 416.00 | 0.46% | 350 |
| Jan 2, 2026 | 421.10 | 421.10 | 414.00 | 414.10 | 414.10 | -1.64% | 337 |
| Jan 1, 2026 | 425.45 | 433.50 | 420.00 | 421.00 | 421.00 | -1.05% | 603 |
| Dec 31, 2025 | 425.00 | 435.40 | 425.00 | 425.45 | 425.45 | 1.82% | 282 |
| Dec 30, 2025 | 426.10 | 426.10 | 412.25 | 417.85 | 417.85 | -1.94% | 417 |
| Dec 29, 2025 | 440.00 | 452.25 | 425.00 | 426.10 | 426.10 | -3.14% | 2,319 |
| Dec 26, 2025 | 427.00 | 449.00 | 427.00 | 439.90 | 439.90 | 2.08% | 5,910 |
| Dec 24, 2025 | 427.10 | 433.50 | 410.00 | 430.95 | 430.95 | 2.38% | 2,508 |
| Dec 23, 2025 | 410.00 | 425.00 | 410.00 | 420.95 | 420.95 | 1.64% | 989 |
| Dec 22, 2025 | 424.95 | 424.95 | 409.00 | 414.15 | 414.15 | -2.29% | 847 |
| Dec 19, 2025 | 387.45 | 428.10 | 387.45 | 423.85 | 423.85 | 3.95% | 2,391 |
| Dec 18, 2025 | 406.10 | 434.90 | 404.40 | 407.75 | 407.75 | -4.21% | 1,668 |
| Dec 17, 2025 | 426.95 | 435.45 | 420.00 | 425.65 | 425.65 | 2.63% | 3,731 |
| Dec 16, 2025 | 409.90 | 414.75 | 407.00 | 414.75 | 414.75 | 5.00% | 1,720 |
| Dec 15, 2025 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 5.00% | 1,859 |
| Dec 12, 2025 | 389.00 | 389.70 | 367.25 | 376.20 | 376.20 | 1.36% | 545 |
| Dec 11, 2025 | 358.00 | 383.40 | 358.00 | 371.15 | 371.15 | 0.31% | 395 |
| Dec 10, 2025 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | 4.48% | 714 |
| Dec 9, 2025 | 363.20 | 376.25 | 350.00 | 354.15 | 354.15 | -3.04% | 702 |
| Dec 8, 2025 | 364.35 | 378.60 | 361.00 | 365.25 | 365.25 | 0.25% | 460 |
| Dec 5, 2025 | 373.80 | 376.25 | 360.00 | 364.35 | 364.35 | -2.55% | 916 |
| Dec 4, 2025 | 370.00 | 382.20 | 361.55 | 373.90 | 373.90 | 1.05% | 159 |
| Dec 3, 2025 | 377.40 | 377.40 | 360.05 | 370.00 | 370.00 | -1.96% | 428 |
| Dec 2, 2025 | 370.60 | 377.40 | 360.10 | 377.40 | 377.40 | 1.83% | 369 |
| Dec 1, 2025 | 379.85 | 379.85 | 366.10 | 370.60 | 370.60 | -1.13% | 1,142 |
| Nov 28, 2025 | 385.00 | 385.00 | 370.05 | 374.85 | 374.85 | -3.26% | 1,113 |
| Nov 27, 2025 | 388.00 | 388.00 | 371.30 | 387.50 | 387.50 | -0.39% | 463 |
| Nov 26, 2025 | 389.00 | 390.00 | 378.00 | 389.00 | 389.00 | 0.24% | 336 |
| Nov 25, 2025 | 376.00 | 395.55 | 372.00 | 388.05 | 388.05 | -0.50% | 688 |
| Nov 24, 2025 | 390.10 | 394.95 | 375.00 | 390.00 | 390.00 | -0.03% | 846 |
| Nov 21, 2025 | 401.95 | 407.30 | 389.95 | 390.10 | 390.10 | -3.24% | 1,077 |
| Nov 20, 2025 | 395.50 | 403.55 | 391.00 | 403.15 | 403.15 | 1.93% | 640 |
| Nov 19, 2025 | 389.00 | 398.85 | 374.40 | 395.50 | 395.50 | 1.64% | 4,535 |
| Nov 18, 2025 | 409.00 | 410.80 | 388.75 | 389.10 | 389.10 | -4.91% | 2,746 |
| Nov 17, 2025 | 430.40 | 434.95 | 408.85 | 409.20 | 409.20 | -4.91% | 1,574 |
| Nov 14, 2025 | 450.00 | 454.50 | 430.35 | 430.35 | 430.35 | -5.00% | 3,050 |
| Nov 13, 2025 | 461.05 | 462.05 | 443.00 | 453.00 | 453.00 | -0.77% | 580 |
| Nov 12, 2025 | 472.70 | 472.70 | 444.20 | 456.50 | 456.50 | -2.36% | 3,800 |
| Nov 11, 2025 | 467.00 | 479.90 | 451.40 | 467.55 | 467.55 | 0.12% | 682 |
| Nov 10, 2025 | 454.00 | 477.05 | 450.00 | 467.00 | 467.00 | 2.78% | 3,864 |
| Nov 7, 2025 | 420.00 | 454.85 | 420.00 | 454.35 | 454.35 | 4.88% | 2,926 |
| Nov 6, 2025 | 411.00 | 433.25 | 400.05 | 433.20 | 433.20 | 4.98% | 8,757 |
| Nov 4, 2025 | 424.15 | 429.90 | 410.00 | 412.65 | 412.65 | -2.68% | 1,288 |
| Nov 3, 2025 | 416.80 | 424.15 | 416.80 | 424.00 | 424.00 | 1.72% | 452 |
| Oct 31, 2025 | 432.50 | 440.00 | 412.20 | 416.85 | 416.85 | -1.92% | 527 |
| Oct 30, 2025 | 428.50 | 429.95 | 413.00 | 425.00 | 425.00 | 2.56% | 812 |
| Oct 29, 2025 | 433.10 | 442.80 | 411.70 | 414.40 | 414.40 | -4.32% | 1,948 |
| Oct 28, 2025 | 430.00 | 438.10 | 425.00 | 433.10 | 433.10 | 1.69% | 1,048 |
| Oct 27, 2025 | 434.80 | 447.90 | 421.60 | 425.90 | 425.90 | -2.05% | 1,142 |
| Oct 24, 2025 | 425.00 | 442.00 | 424.00 | 434.80 | 434.80 | 0.13% | 555 |
| Oct 23, 2025 | 444.00 | 444.00 | 424.50 | 434.25 | 434.25 | -2.02% | 1,492 |
| Oct 21, 2025 | 444.00 | 457.00 | 437.00 | 443.20 | 443.20 | -2.65% | 2,762 |
| Oct 20, 2025 | 467.90 | 482.95 | 446.30 | 455.25 | 455.25 | -2.30% | 1,466 |
| Oct 17, 2025 | 484.80 | 484.80 | 450.00 | 465.95 | 465.95 | -0.18% | 1,476 |
| Oct 16, 2025 | 499.50 | 499.50 | 464.10 | 466.80 | 466.80 | -2.80% | 1,216 |
| Oct 15, 2025 | 466.70 | 485.00 | 445.00 | 480.25 | 480.25 | 2.90% | 1,918 |
| Oct 14, 2025 | 485.50 | 504.00 | 462.00 | 466.70 | 466.70 | -3.97% | 1,442 |