BDH Industries Limited (BOM:524828)
India
· Delayed Price · Currency is INR 361.70
-15.15 (-4.02%)
At close: Apr 28, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 375.00 | 375.00 | 361.80 | 373.80 | 373.80 | 3.35% | 2,041 |
| Apr 28, 2026 | 377.00 | 377.00 | 360.00 | 361.70 | 361.70 | -4.02% | 4,569 |
| Apr 27, 2026 | 374.65 | 379.80 | 365.00 | 376.85 | 376.85 | 0.59% | 3,658 |
| Apr 24, 2026 | 378.55 | 378.55 | 373.15 | 374.65 | 374.65 | -0.24% | 117 |
| Apr 23, 2026 | 381.00 | 381.00 | 365.00 | 375.55 | 375.55 | -2.44% | 1,497 |
| Apr 22, 2026 | 377.10 | 387.00 | 376.40 | 384.95 | 384.95 | 2.05% | 252 |
| Apr 21, 2026 | 377.05 | 384.00 | 377.05 | 377.20 | 377.20 | 0.17% | 335 |
| Apr 20, 2026 | 395.00 | 395.00 | 374.95 | 376.55 | 376.55 | -2.18% | 2,031 |
| Apr 17, 2026 | 386.00 | 386.00 | 377.05 | 384.95 | 384.95 | 0.30% | 1,344 |
| Apr 16, 2026 | 386.30 | 386.30 | 374.85 | 383.80 | 383.80 | 1.29% | 318 |
| Apr 15, 2026 | 380.00 | 387.00 | 375.40 | 378.90 | 378.90 | 1.30% | 696 |
| Apr 13, 2026 | 371.00 | 378.00 | 365.20 | 374.05 | 374.05 | 0.92% | 379 |
| Apr 10, 2026 | 380.00 | 383.00 | 367.05 | 370.65 | 370.65 | -1.37% | 778 |
| Apr 9, 2026 | 379.00 | 382.90 | 373.00 | 375.80 | 375.80 | -0.84% | 477 |
| Apr 8, 2026 | 378.80 | 389.50 | 378.80 | 379.00 | 379.00 | 0.54% | 892 |
| Apr 7, 2026 | 372.85 | 376.95 | 372.85 | 376.95 | 376.95 | 1.60% | 121 |
| Apr 6, 2026 | 384.80 | 390.00 | 370.20 | 371.00 | 371.00 | 1.16% | 605 |
| Apr 2, 2026 | 374.95 | 386.00 | 365.00 | 366.75 | 366.75 | -3.74% | 467 |
| Apr 1, 2026 | 355.40 | 385.00 | 355.30 | 381.00 | 381.00 | 8.02% | 1,969 |
| Mar 30, 2026 | 357.00 | 365.00 | 348.10 | 352.70 | 352.70 | -1.62% | 1,441 |
| Mar 27, 2026 | 384.00 | 384.00 | 354.20 | 358.50 | 358.50 | -3.45% | 2,299 |
| Mar 25, 2026 | 382.05 | 389.50 | 371.00 | 371.30 | 371.30 | -1.77% | 4,966 |
| Mar 24, 2026 | 409.85 | 409.85 | 375.00 | 378.00 | 378.00 | 0.60% | 3,815 |
| Mar 23, 2026 | 395.95 | 395.95 | 371.90 | 375.75 | 375.75 | -6.06% | 1,051 |
| Mar 20, 2026 | 399.90 | 400.00 | 399.00 | 400.00 | 400.00 | 0.03% | 665 |
| Mar 19, 2026 | 419.00 | 419.00 | 390.00 | 399.90 | 399.90 | -0.53% | 331 |
| Mar 18, 2026 | 403.65 | 418.75 | 400.00 | 402.05 | 402.05 | -1.29% | 1,340 |
| Mar 17, 2026 | 420.00 | 420.00 | 396.00 | 407.30 | 407.30 | -3.14% | 1,598 |
| Mar 16, 2026 | 421.00 | 448.00 | 402.20 | 420.50 | 420.50 | 4.51% | 7,980 |
| Mar 13, 2026 | 366.05 | 425.00 | 352.20 | 402.35 | 402.35 | 9.92% | 11,812 |
| Mar 12, 2026 | 364.65 | 371.10 | 340.15 | 366.05 | 366.05 | 0.38% | 1,334 |
| Mar 11, 2026 | 369.65 | 369.65 | 362.20 | 364.65 | 364.65 | -1.35% | 929 |
| Mar 10, 2026 | 374.00 | 374.00 | 361.60 | 369.65 | 369.65 | -1.16% | 893 |
| 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 |