Skip to main content
Bedmutha Industries Limited (NSE:BEDMUTHA)
India flag India · Delayed Price · Currency is INR
130.00
-1.90 (-1.44%)
Mar 10, 2026, 12:06 PM IST

Bedmutha Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026130.50132.00126.26131.90131.90-0.75%7,520
Mar 6, 2026130.21133.00129.50132.90132.902.07%1,098
Mar 5, 2026136.48136.48128.31130.21130.21-2.68%1,685
Mar 4, 2026134.70134.70130.11133.80133.800.97%6,207
Mar 2, 2026128.00138.85128.00132.51132.51-1.35%18,593
Feb 27, 2026135.00138.00133.50134.33134.33-1.14%31,113
Feb 26, 2026134.50140.90134.50135.88135.88-2.10%808
Feb 25, 2026137.61140.90134.00138.80138.800.86%2,979
Feb 24, 2026144.00144.00137.00137.61137.61-1.04%2,209
Feb 23, 2026138.79142.98138.79139.05139.050.19%2,582
Feb 20, 2026141.80141.80137.00138.79138.79-0.60%7,056
Feb 19, 2026140.75141.78139.51139.63139.63-1.18%4,219
Feb 18, 2026141.31142.53139.41141.30141.300.40%4,941
Feb 17, 2026141.80144.00139.75140.74140.74-0.15%11,173
Feb 16, 2026144.00144.00140.00140.95140.950.81%11,345
Feb 13, 2026140.95141.59138.60139.82139.820.88%12,207
Feb 12, 2026135.53141.70133.41138.60138.602.31%28,470
Feb 11, 2026136.00137.00133.50135.47135.47-1.20%14,685
Feb 10, 2026133.81137.99132.01137.11137.111.86%13,970
Feb 9, 2026134.06135.70132.41134.60134.600.46%10,637
Feb 6, 2026135.89135.92131.21133.98133.98-1.16%13,230
Feb 5, 2026134.16137.00133.10135.55135.551.04%14,920
Feb 4, 2026133.00136.00128.19134.16134.164.72%32,016
Feb 3, 2026127.08132.98125.00128.11128.111.41%29,350
Feb 2, 2026123.44127.98122.82126.33126.332.35%7,379
Feb 1, 2026133.00133.00121.97123.43123.43-3.35%13,326
Jan 30, 2026133.20133.20125.99127.71127.71-2.27%17,810
Jan 29, 2026118.09135.90113.25130.68130.6810.07%38,443
Jan 28, 2026115.65119.97113.06118.72118.723.68%17,488
Jan 27, 2026108.00115.00108.00114.51114.515.24%26,147
Jan 23, 2026108.18112.78108.00108.81108.811.23%9,166
Jan 22, 2026109.80109.99106.81107.49107.49-0.75%4,015
Jan 21, 2026106.10111.29106.10108.30108.300.73%5,664
Jan 20, 2026112.80112.80107.26107.52107.52-2.12%6,594
Jan 19, 2026107.20113.39106.97109.85109.850.97%7,897
Jan 16, 2026112.98114.43108.00108.80108.80-1.95%9,410
Jan 14, 2026114.60118.92110.50110.96110.96-3.19%14,803
Jan 13, 2026115.06122.38112.50114.62114.62-2.48%17,289
Jan 12, 2026121.59123.58113.38117.53117.53-3.34%18,497
Jan 9, 2026125.80133.20120.05121.59121.59-3.27%48,128
Jan 8, 2026119.80139.50119.80125.70125.705.27%302,727
Jan 7, 2026112.96122.55111.10119.41119.415.81%22,857
Jan 6, 2026111.07112.95110.00112.85112.852.53%7,442
Jan 5, 2026113.00113.50109.01110.07110.07-1.21%10,053
Jan 2, 2026111.18113.01109.10111.42111.422.22%4,040
Jan 1, 2026111.01114.00108.50109.00109.00-2.67%7,759
Dec 31, 2025112.00114.89109.01111.99111.991.70%3,201
Dec 30, 2025110.33111.37105.27110.12110.121.80%12,105
Dec 29, 2025117.00117.20107.05108.17108.17-6.22%19,442
Dec 26, 2025114.06116.00110.32115.35115.352.03%53,260
Dec 24, 2025113.98114.50107.90113.05113.052.70%17,763
Dec 23, 2025105.11111.00104.00110.08110.084.30%32,641
Dec 22, 2025108.00108.00103.52105.54105.54-0.28%6,252
Dec 19, 2025108.10108.10102.51105.84105.840.78%8,801
Dec 18, 2025105.10108.00104.05105.02105.02-1.01%17,878
Dec 17, 2025103.95108.00100.00106.09106.092.08%20,885
Dec 16, 2025102.84105.00102.77103.93103.931.06%5,617
Dec 15, 2025103.00103.0199.00102.84102.841.23%3,843
Dec 12, 2025101.00102.8098.25101.59101.590.18%10,917
Dec 11, 2025102.51102.5999.00101.41101.410.59%3,738
Dec 10, 2025100.01104.3899.41100.82100.82-0.53%4,884
Dec 9, 202598.00102.4195.00101.36101.361.69%7,876
Dec 8, 2025104.00104.0099.0599.6899.68-1.74%9,555
Dec 5, 2025103.53103.53100.00101.44101.440.21%5,758
Dec 4, 2025108.11108.22100.12101.23101.23-7.13%41,402
Dec 3, 2025107.00111.00107.00109.00109.001.86%8,750
Dec 2, 2025111.16111.16106.10107.01107.01-0.07%9,301
Dec 1, 2025114.89114.89105.27107.08107.08-4.76%6,974
Nov 28, 2025109.49116.00107.44112.43112.436.52%46,761
Nov 27, 2025103.53109.75102.41105.55105.553.88%20,183
Nov 26, 2025104.99105.00100.00101.61101.61-0.53%19,531
Nov 25, 2025102.01105.00100.00102.15102.15-1.59%7,757
Nov 24, 2025109.33109.33101.35103.80103.80-5.06%6,844
Nov 21, 2025106.00110.00106.00109.33109.332.99%19,463
Nov 20, 2025108.99112.35105.01106.16106.16-0.46%38,223
Nov 19, 2025112.28113.01104.50106.65106.65-6.50%68,678
Nov 18, 2025114.01117.89112.45114.06114.06-0.58%6,780
Nov 17, 2025113.05117.58109.11114.73114.73-0.41%73,661
Nov 14, 2025118.38118.38113.50115.20115.20-0.73%20,730
Nov 13, 2025118.93121.34113.35116.05116.05-2.41%27,255
Nov 12, 2025122.95122.95115.16118.92118.920.81%22,397
Nov 11, 2025127.00127.00115.97117.96117.96-3.88%18,617
Nov 10, 2025129.00129.00121.40122.72122.72-1.93%5,181
Nov 7, 2025127.00129.50124.00125.13125.13-0.97%7,445
Nov 6, 2025127.08129.85125.15126.35126.35-0.57%6,042
Nov 4, 2025130.51131.00126.00127.08127.08-1.31%10,240
Nov 3, 2025129.91132.00126.70128.77128.77-0.38%7,490
Oct 31, 2025132.98132.98128.27129.26129.26-0.58%6,506
Oct 30, 2025133.00135.07128.00130.01130.01-0.33%12,121
Oct 29, 2025132.00133.00129.37130.44130.44-1.17%5,459
Oct 28, 2025132.64134.45130.00131.98131.98-0.49%6,030
Oct 27, 2025133.01133.01130.56132.63132.630.03%2,982
Oct 24, 2025136.00136.00131.51132.59132.59-0.40%2,690
Oct 23, 2025132.60136.00131.50133.12133.120.46%3,418
Oct 21, 2025134.61138.29130.37132.51132.51-1.55%1,483
Oct 20, 2025130.65136.00128.11134.60134.603.02%3,437
Oct 17, 2025132.70132.70129.00130.65130.65-0.65%4,246
Oct 16, 2025132.78134.00130.10131.50131.50-0.96%6,242
Oct 15, 2025133.32135.48131.98132.78132.78-0.40%7,754
Oct 14, 2025133.00135.65132.00133.31133.31-0.19%3,597