Bedmutha Industries Limited (NSE:BEDMUTHA)
India
· Delayed Price · Currency is INR 114.76
+1.90 (1.68%)
Apr 29, 2026, 3:02 PM IST
Bedmutha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.00 | 115.00 | 110.50 | 114.76 | 114.76 | 1.68% | 2,135 |
| Apr 28, 2026 | 111.11 | 113.79 | 110.49 | 112.86 | 112.86 | 0.77% | 689 |
| Apr 27, 2026 | 113.90 | 114.90 | 110.51 | 112.00 | 112.00 | -1.66% | 4,810 |
| Apr 24, 2026 | 111.51 | 113.89 | 110.50 | 113.89 | 113.89 | -0.94% | 705 |
| Apr 23, 2026 | 112.44 | 116.35 | 109.50 | 114.97 | 114.97 | 1.87% | 1,748 |
| Apr 22, 2026 | 117.37 | 117.37 | 112.44 | 112.86 | 112.86 | -0.16% | 1,976 |
| Apr 21, 2026 | 114.40 | 117.25 | 112.25 | 113.04 | 113.04 | -1.19% | 3,544 |
| Apr 20, 2026 | 117.00 | 120.90 | 111.15 | 114.40 | 114.40 | -2.22% | 16,081 |
| Apr 17, 2026 | 119.90 | 121.00 | 117.00 | 117.00 | 117.00 | -0.76% | 2,376 |
| Apr 16, 2026 | 114.22 | 120.00 | 114.22 | 117.90 | 117.90 | 3.11% | 4,332 |
| Apr 15, 2026 | 115.89 | 116.65 | 112.00 | 114.34 | 114.34 | 2.92% | 8,111 |
| Apr 13, 2026 | 119.98 | 119.98 | 110.53 | 111.10 | 111.10 | -2.91% | 709 |
| Apr 10, 2026 | 118.00 | 118.00 | 110.00 | 114.43 | 114.43 | 0.44% | 1,930 |
| Apr 9, 2026 | 118.99 | 119.10 | 113.00 | 113.93 | 113.93 | 0.19% | 2,775 |
| Apr 8, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 5.00% | 23,331 |
| Apr 7, 2026 | 108.30 | 108.30 | 107.75 | 108.30 | 108.30 | 4.99% | 2,857 |
| Apr 6, 2026 | 103.15 | 103.15 | 103.10 | 103.15 | 103.15 | 5.00% | 1,457 |
| Apr 2, 2026 | 97.90 | 100.05 | 95.26 | 98.24 | 98.24 | -1.81% | 2,331 |
| Apr 1, 2026 | 98.71 | 102.70 | 94.55 | 100.05 | 100.05 | 0.86% | 9,967 |
| Mar 30, 2026 | 104.00 | 104.94 | 98.41 | 99.20 | 99.20 | -4.23% | 32,852 |
| Mar 27, 2026 | 108.99 | 108.99 | 103.58 | 103.58 | 103.58 | -5.00% | 8,612 |
| Mar 25, 2026 | 105.00 | 113.35 | 105.00 | 109.03 | 109.03 | 0.97% | 3,614 |
| Mar 24, 2026 | 109.90 | 109.90 | 104.07 | 107.98 | 107.98 | -1.42% | 10,411 |
| Mar 23, 2026 | 115.00 | 115.00 | 109.54 | 109.54 | 109.54 | -5.00% | 8,817 |
| Mar 20, 2026 | 114.98 | 115.50 | 110.51 | 115.30 | 115.30 | 1.19% | 3,987 |
| Mar 19, 2026 | 114.08 | 116.00 | 113.50 | 113.94 | 113.94 | -0.12% | 1,124 |
| Mar 18, 2026 | 118.00 | 122.89 | 113.00 | 114.08 | 114.08 | -3.19% | 9,433 |
| Mar 17, 2026 | 120.90 | 120.95 | 115.10 | 117.84 | 117.84 | -2.53% | 1,928 |
| Mar 16, 2026 | 124.75 | 125.00 | 119.40 | 120.90 | 120.90 | -3.09% | 2,955 |
| Mar 13, 2026 | 121.25 | 126.93 | 121.25 | 124.75 | 124.75 | -0.99% | 7,035 |
| Mar 12, 2026 | 126.00 | 126.00 | 122.50 | 126.00 | 126.00 | -0.85% | 4,018 |
| Mar 11, 2026 | 127.40 | 129.00 | 126.50 | 127.08 | 127.08 | -0.19% | 3,325 |
| Mar 10, 2026 | 133.90 | 133.90 | 127.00 | 127.32 | 127.32 | -3.47% | 4,167 |
| Mar 9, 2026 | 130.50 | 132.00 | 126.26 | 131.90 | 131.90 | -0.75% | 7,520 |
| Mar 6, 2026 | 130.21 | 133.00 | 129.50 | 132.90 | 132.90 | 2.07% | 1,098 |
| Mar 5, 2026 | 136.48 | 136.48 | 128.31 | 130.21 | 130.21 | -2.68% | 1,685 |
| Mar 4, 2026 | 134.70 | 134.70 | 130.11 | 133.80 | 133.80 | 0.97% | 6,207 |
| Mar 2, 2026 | 128.00 | 138.85 | 128.00 | 132.51 | 132.51 | -1.35% | 18,593 |
| Feb 27, 2026 | 135.00 | 138.00 | 133.50 | 134.33 | 134.33 | -1.14% | 31,113 |
| Feb 26, 2026 | 134.50 | 140.90 | 134.50 | 135.88 | 135.88 | -2.10% | 808 |
| Feb 25, 2026 | 137.61 | 140.90 | 134.00 | 138.80 | 138.80 | 0.86% | 2,979 |
| Feb 24, 2026 | 144.00 | 144.00 | 137.00 | 137.61 | 137.61 | -1.04% | 2,209 |
| Feb 23, 2026 | 138.79 | 142.98 | 138.79 | 139.05 | 139.05 | 0.19% | 2,582 |
| Feb 20, 2026 | 141.80 | 141.80 | 137.00 | 138.79 | 138.79 | -0.60% | 7,056 |
| Feb 19, 2026 | 140.75 | 141.78 | 139.51 | 139.63 | 139.63 | -1.18% | 4,219 |
| Feb 18, 2026 | 141.31 | 142.53 | 139.41 | 141.30 | 141.30 | 0.40% | 4,941 |
| Feb 17, 2026 | 141.80 | 144.00 | 139.75 | 140.74 | 140.74 | -0.15% | 11,173 |
| Feb 16, 2026 | 144.00 | 144.00 | 140.00 | 140.95 | 140.95 | 0.81% | 11,345 |
| Feb 13, 2026 | 140.95 | 141.59 | 138.60 | 139.82 | 139.82 | 0.88% | 12,207 |
| Feb 12, 2026 | 135.53 | 141.70 | 133.41 | 138.60 | 138.60 | 2.31% | 28,470 |
| Feb 11, 2026 | 136.00 | 137.00 | 133.50 | 135.47 | 135.47 | -1.20% | 14,685 |
| Feb 10, 2026 | 133.81 | 137.99 | 132.01 | 137.11 | 137.11 | 1.86% | 13,970 |
| Feb 9, 2026 | 134.06 | 135.70 | 132.41 | 134.60 | 134.60 | 0.46% | 10,637 |
| Feb 6, 2026 | 135.89 | 135.92 | 131.21 | 133.98 | 133.98 | -1.16% | 13,230 |
| Feb 5, 2026 | 134.16 | 137.00 | 133.10 | 135.55 | 135.55 | 1.04% | 14,920 |
| Feb 4, 2026 | 133.00 | 136.00 | 128.19 | 134.16 | 134.16 | 4.72% | 32,016 |
| Feb 3, 2026 | 127.08 | 132.98 | 125.00 | 128.11 | 128.11 | 1.41% | 29,350 |
| Feb 2, 2026 | 123.44 | 127.98 | 122.82 | 126.33 | 126.33 | 2.35% | 7,379 |
| Feb 1, 2026 | 133.00 | 133.00 | 121.97 | 123.43 | 123.43 | -3.35% | 13,326 |
| Jan 30, 2026 | 133.20 | 133.20 | 125.99 | 127.71 | 127.71 | -2.27% | 17,810 |
| Jan 29, 2026 | 118.09 | 135.90 | 113.25 | 130.68 | 130.68 | 10.07% | 38,443 |
| Jan 28, 2026 | 115.65 | 119.97 | 113.06 | 118.72 | 118.72 | 3.68% | 17,488 |
| Jan 27, 2026 | 108.00 | 115.00 | 108.00 | 114.51 | 114.51 | 5.24% | 26,147 |
| Jan 23, 2026 | 108.18 | 112.78 | 108.00 | 108.81 | 108.81 | 1.23% | 9,166 |
| Jan 22, 2026 | 109.80 | 109.99 | 106.81 | 107.49 | 107.49 | -0.75% | 4,015 |
| Jan 21, 2026 | 106.10 | 111.29 | 106.10 | 108.30 | 108.30 | 0.73% | 5,664 |
| Jan 20, 2026 | 112.80 | 112.80 | 107.26 | 107.52 | 107.52 | -2.12% | 6,594 |
| Jan 19, 2026 | 107.20 | 113.39 | 106.97 | 109.85 | 109.85 | 0.97% | 7,897 |
| Jan 16, 2026 | 112.98 | 114.43 | 108.00 | 108.80 | 108.80 | -1.95% | 9,410 |
| Jan 14, 2026 | 114.60 | 118.92 | 110.50 | 110.96 | 110.96 | -3.19% | 14,803 |
| Jan 13, 2026 | 115.06 | 122.38 | 112.50 | 114.62 | 114.62 | -2.48% | 17,289 |
| Jan 12, 2026 | 121.59 | 123.58 | 113.38 | 117.53 | 117.53 | -3.34% | 18,497 |
| Jan 9, 2026 | 125.80 | 133.20 | 120.05 | 121.59 | 121.59 | -3.27% | 48,128 |
| Jan 8, 2026 | 119.80 | 139.50 | 119.80 | 125.70 | 125.70 | 5.27% | 302,727 |
| Jan 7, 2026 | 112.96 | 122.55 | 111.10 | 119.41 | 119.41 | 5.81% | 22,857 |
| Jan 6, 2026 | 111.07 | 112.95 | 110.00 | 112.85 | 112.85 | 2.53% | 7,442 |
| Jan 5, 2026 | 113.00 | 113.50 | 109.01 | 110.07 | 110.07 | -1.21% | 10,053 |
| Jan 2, 2026 | 111.18 | 113.01 | 109.10 | 111.42 | 111.42 | 2.22% | 4,040 |
| Jan 1, 2026 | 111.01 | 114.00 | 108.50 | 109.00 | 109.00 | -2.67% | 7,759 |
| Dec 31, 2025 | 112.00 | 114.89 | 109.01 | 111.99 | 111.99 | 1.70% | 3,201 |
| Dec 30, 2025 | 110.33 | 111.37 | 105.27 | 110.12 | 110.12 | 1.80% | 12,105 |
| Dec 29, 2025 | 117.00 | 117.20 | 107.05 | 108.17 | 108.17 | -6.22% | 19,442 |
| Dec 26, 2025 | 114.06 | 116.00 | 110.32 | 115.35 | 115.35 | 2.03% | 53,260 |
| Dec 24, 2025 | 113.98 | 114.50 | 107.90 | 113.05 | 113.05 | 2.70% | 17,763 |
| Dec 23, 2025 | 105.11 | 111.00 | 104.00 | 110.08 | 110.08 | 4.30% | 32,641 |
| Dec 22, 2025 | 108.00 | 108.00 | 103.52 | 105.54 | 105.54 | -0.28% | 6,252 |
| Dec 19, 2025 | 108.10 | 108.10 | 102.51 | 105.84 | 105.84 | 0.78% | 8,801 |
| Dec 18, 2025 | 105.10 | 108.00 | 104.05 | 105.02 | 105.02 | -1.01% | 17,878 |
| Dec 17, 2025 | 103.95 | 108.00 | 100.00 | 106.09 | 106.09 | 2.08% | 20,885 |
| Dec 16, 2025 | 102.84 | 105.00 | 102.77 | 103.93 | 103.93 | 1.06% | 5,617 |
| Dec 15, 2025 | 103.00 | 103.01 | 99.00 | 102.84 | 102.84 | 1.23% | 3,843 |
| Dec 12, 2025 | 101.00 | 102.80 | 98.25 | 101.59 | 101.59 | 0.18% | 10,917 |
| Dec 11, 2025 | 102.51 | 102.59 | 99.00 | 101.41 | 101.41 | 0.59% | 3,738 |
| Dec 10, 2025 | 100.01 | 104.38 | 99.41 | 100.82 | 100.82 | -0.53% | 4,884 |
| Dec 9, 2025 | 98.00 | 102.41 | 95.00 | 101.36 | 101.36 | 1.69% | 7,876 |
| Dec 8, 2025 | 104.00 | 104.00 | 99.05 | 99.68 | 99.68 | -1.74% | 9,555 |
| Dec 5, 2025 | 103.53 | 103.53 | 100.00 | 101.44 | 101.44 | 0.21% | 5,758 |
| Dec 4, 2025 | 108.11 | 108.22 | 100.12 | 101.23 | 101.23 | -7.13% | 41,402 |
| Dec 3, 2025 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.86% | 8,750 |
| Dec 2, 2025 | 111.16 | 111.16 | 106.10 | 107.01 | 107.01 | -0.07% | 9,301 |