Bedmutha Industries Limited BEDMUTHA
NSE · India · Non-Energy Minerals
INR 111.05+1.09 (+0.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 110.33 | +0.34% | INR 109.96 | INR 112.11 | INR 107.50 | 4.92K |
| 2026-09-30 | INR 109.96 | +2.33% | INR 109.20 | INR 111.97 | INR 105.10 | 7.03K |
| 2026-09-29 | INR 107.46 | -1.62% | INR 110.32 | INR 112.20 | INR 106.62 | 2.52K |
| 2026-09-28 | INR 109.23 | -1.34% | INR 112.91 | INR 115.00 | INR 107.20 | 8.14K |
| 2026-09-25 | INR 110.71 | +7.43% | INR 103.01 | INR 113.00 | INR 102.20 | 17.66K |
| 2026-09-24 | INR 103.05 | -1.75% | INR 104.96 | INR 108.00 | INR 102.10 | 527 |
| 2026-09-23 | INR 104.89 | +2.26% | INR 102.00 | INR 105.00 | INR 100.50 | 5.96K |
| 2026-09-22 | INR 102.57 | -0.87% | INR 104.51 | INR 105.80 | INR 101.40 | 4.12K |
| 2026-09-21 | INR 103.47 | -1.21% | INR 104.74 | INR 104.74 | INR 101.43 | 2.51K |
| 2026-09-18 | INR 104.74 | -0.23% | INR 104.98 | INR 106.00 | INR 102.50 | 2.28K |
| 2026-09-17 | INR 104.98 | +2.64% | INR 103.84 | INR 104.99 | INR 102.00 | 3.11K |
| 2026-09-16 | INR 102.28 | -2.05% | INR 104.00 | INR 104.00 | INR 98.20 | 16.55K |
| 2026-09-15 | INR 104.42 | +0.46% | INR 108.79 | INR 108.79 | INR 103.50 | 3.66K |
| 2026-09-11 | INR 103.94 | -1.36% | INR 105.10 | INR 107.80 | INR 103.00 | 8.68K |
| 2026-09-10 | INR 105.37 | -2.79% | INR 106.41 | INR 107.75 | INR 105.02 | 5.44K |
| 2026-09-09 | INR 108.39 | +0.36% | INR 108.01 | INR 110.00 | INR 106.33 | 1.32K |
| 2026-09-08 | INR 108.00 | +0.22% | INR 108.00 | INR 111.99 | INR 107.79 | 2.25K |
| 2026-09-07 | INR 107.76 | -4.10% | INR 115.79 | INR 115.79 | INR 107.40 | 1.52K |
| 2026-09-04 | INR 112.37 | +0.12% | INR 108.50 | INR 115.00 | INR 108.50 | 7.08K |
| 2026-09-03 | INR 112.23 | +3.96% | INR 106.40 | INR 113.00 | INR 104.10 | 11.26K |
| 2026-09-02 | INR 107.96 | +1.27% | INR 107.50 | INR 108.00 | INR 105.39 | 3.68K |
| 2026-09-01 | INR 106.61 | +1.29% | INR 105.71 | INR 107.83 | INR 105.01 | 4.44K |
| 2026-08-31 | INR 105.25 | -0.94% | INR 109.80 | INR 109.80 | INR 103.15 | 2.62K |
| 2026-08-28 | INR 106.25 | +0.20% | INR 105.00 | INR 107.75 | INR 105.00 | 2.41K |
| 2026-08-27 | INR 106.04 | -1.17% | INR 108.00 | INR 108.70 | INR 104.92 | 2.15K |
| 2026-08-26 | INR 107.30 | -0.76% | INR 105.10 | INR 108.00 | INR 105.10 | 1.28K |
| 2026-08-25 | INR 108.12 | -0.35% | INR 109.05 | INR 109.05 | INR 104.00 | 6.34K |
| 2026-08-24 | INR 108.50 | +0.07% | INR 111.84 | INR 111.89 | INR 106.10 | 5.92K |
| 2026-08-21 | INR 108.42 | -0.50% | INR 108.56 | INR 110.59 | INR 108.00 | 3.33K |
| 2026-08-20 | INR 108.96 | -2.76% | INR 112.14 | INR 113.87 | INR 108.00 | 5.43K |
| 2026-08-19 | INR 112.05 | -2.33% | INR 112.00 | INR 118.00 | INR 112.00 | 1.16K |
| 2026-08-18 | INR 114.72 | +5.14% | INR 109.90 | INR 115.70 | INR 109.84 | 1.71K |
| 2026-08-17 | INR 109.11 | -3.98% | INR 111.22 | INR 111.25 | INR 108.05 | 2.38K |
| 2026-08-14 | INR 113.63 | -1.72% | INR 114.50 | INR 115.00 | INR 111.01 | 2.17K |
| 2026-08-13 | INR 115.62 | -1.31% | INR 119.00 | INR 122.80 | INR 113.36 | 10.23K |
| 2026-08-12 | INR 117.16 | +0.20% | INR 117.00 | INR 118.80 | INR 115.00 | 4.68K |
| 2026-08-11 | INR 116.93 | +4.36% | INR 114.00 | INR 118.50 | INR 112.02 | 2.83K |
| 2026-08-10 | INR 112.05 | -0.85% | INR 116.10 | INR 116.10 | INR 110.50 | 4.81K |
| 2026-08-07 | INR 113.01 | +0.53% | INR 112.80 | INR 117.95 | INR 111.60 | 3.18K |
| 2026-08-06 | INR 112.41 | -2.25% | INR 116.02 | INR 119.00 | INR 112.00 | 2.34K |
| 2026-08-05 | INR 115.00 | +4.99% | INR 109.00 | INR 115.00 | INR 106.57 | 4.83K |
| 2026-08-04 | INR 109.53 | -1.95% | INR 111.71 | INR 113.00 | INR 109.31 | 2.10K |
| 2026-08-03 | INR 111.71 | +2.57% | INR 109.40 | INR 114.00 | INR 109.20 | 3.43K |
| 2026-07-31 | INR 108.91 | -0.71% | INR 109.61 | INR 111.13 | INR 108.00 | 1.92K |
| 2026-07-30 | INR 109.69 | +1.69% | INR 106.55 | INR 111.55 | INR 106.55 | 4.29K |
| 2026-07-29 | INR 107.87 | -0.43% | INR 110.50 | INR 110.50 | INR 107.00 | 7.99K |
| 2026-07-28 | INR 108.34 | -3.42% | INR 111.10 | INR 113.10 | INR 106.60 | 6.97K |
| 2026-07-27 | INR 112.18 | +4.95% | INR 107.00 | INR 112.23 | INR 107.00 | 6.77K |
| 2026-07-24 | INR 106.89 | +0.45% | INR 106.41 | INR 108.80 | INR 106.00 | 1.63K |
| 2026-07-23 | INR 106.41 | -2.29% | INR 106.00 | INR 108.74 | INR 106.00 | 1.16K |
| 2026-07-22 | INR 108.90 | +0.66% | INR 108.19 | INR 109.00 | INR 107.34 | 927 |
| 2026-07-21 | INR 108.19 | +1.11% | INR 108.00 | INR 108.50 | INR 108.00 | 367 |
| 2026-07-20 | INR 107.00 | -1.87% | INR 109.95 | INR 109.95 | INR 107.00 | 829 |
| 2026-07-17 | INR 109.04 | +0.74% | INR 109.50 | INR 109.50 | INR 108.25 | 836 |
| 2026-07-16 | INR 108.24 | +0.69% | INR 107.90 | INR 109.72 | INR 107.90 | 1.48K |
| 2026-07-15 | INR 107.50 | +0.72% | INR 107.38 | INR 107.50 | INR 107.38 | 172 |
| 2026-07-14 | INR 106.73 | -2.96% | INR 109.00 | INR 109.99 | INR 106.00 | 4.72K |
| 2026-07-13 | INR 109.98 | +1.16% | INR 111.00 | INR 114.00 | INR 109.00 | 2.50K |
| 2026-07-10 | INR 108.72 | +1.49% | INR 107.20 | INR 111.40 | INR 107.20 | 2.97K |
| 2026-07-09 | INR 107.12 | -1.63% | INR 108.00 | INR 109.50 | INR 106.40 | 5.94K |
| 2026-07-08 | INR 108.89 | +0.79% | INR 108.04 | INR 109.80 | INR 107.00 | 1.68K |
| 2026-07-07 | INR 108.04 | -1.73% | INR 107.06 | INR 109.80 | INR 107.06 | 9.58K |
| 2026-07-06 | INR 109.94 | -1.45% | INR 108.50 | INR 112.00 | INR 108.50 | 1.72K |
| 2026-07-03 | INR 111.56 | +2.77% | INR 112.50 | INR 112.50 | INR 108.20 | 3.13K |
| 2026-07-02 | INR 108.55 | +0.08% | INR 108.00 | INR 111.00 | INR 108.00 | 281 |
| 2026-07-01 | INR 108.46 | +0.51% | INR 106.00 | INR 112.90 | INR 106.00 | 2.52K |
| 2026-06-30 | INR 107.91 | +0.54% | INR 107.20 | INR 109.00 | INR 107.20 | 238 |
| 2026-06-29 | INR 107.33 | -0.92% | INR 113.70 | INR 113.70 | INR 107.00 | 3.23K |
| 2026-06-26 | INR 108.33 | 0.00% | INR 108.33 | INR 108.33 | INR 108.33 | 0 |
| 2026-06-25 | INR 108.33 | -1.74% | INR 110.00 | INR 110.00 | INR 108.00 | 1.86K |
| 2026-06-24 | INR 110.25 | -0.05% | INR 110.30 | INR 111.40 | INR 109.50 | 526 |
| 2026-06-23 | INR 110.30 | +0.44% | INR 113.20 | INR 113.45 | INR 110.00 | 819 |
| 2026-06-22 | INR 109.82 | -1.12% | INR 113.99 | INR 113.99 | INR 109.00 | 2.80K |
| 2026-06-19 | INR 111.06 | -0.68% | INR 111.01 | INR 113.00 | INR 111.01 | 434 |
| 2026-06-18 | INR 111.82 | +3.30% | INR 113.50 | INR 113.50 | INR 110.15 | 3.90K |
| 2026-06-17 | INR 108.25 | -1.38% | INR 107.01 | INR 111.00 | INR 107.01 | 2.69K |
| 2026-06-16 | INR 109.76 | +0.99% | INR 106.21 | INR 111.00 | INR 104.00 | 11.75K |
| 2026-06-15 | INR 108.68 | -2.20% | INR 111.13 | INR 114.00 | INR 107.00 | 8.22K |
| 2026-06-12 | INR 111.13 | +2.51% | INR 109.73 | INR 112.00 | INR 108.50 | 3.77K |
| 2026-06-11 | INR 108.41 | +0.29% | INR 107.01 | INR 109.45 | INR 106.50 | 1.09K |
| 2026-06-10 | INR 108.10 | -2.22% | INR 107.50 | INR 111.00 | INR 107.50 | 2.20K |
| 2026-06-09 | INR 110.55 | +2.36% | INR 106.00 | INR 112.00 | INR 102.60 | 35.40K |
| 2026-06-08 | INR 108.00 | -2.73% | INR 110.48 | INR 112.00 | INR 107.00 | 7.74K |
| 2026-06-05 | INR 111.03 | -0.99% | INR 112.14 | INR 114.99 | INR 110.00 | 13.93K |
| 2026-06-04 | INR 112.14 | -1.87% | INR 114.00 | INR 114.00 | INR 109.11 | 5.83K |
| 2026-06-03 | INR 114.28 | -0.29% | INR 114.00 | INR 115.00 | INR 110.00 | 3.68K |
| 2026-06-02 | INR 114.61 | -0.77% | INR 113.10 | INR 117.90 | INR 113.00 | 10.06K |
| 2026-06-01 | INR 115.50 | +1.85% | INR 119.07 | INR 119.07 | INR 113.40 | 28.13K |
| 2026-05-29 | INR 113.40 | +5.00% | INR 113.40 | INR 113.40 | INR 110.00 | 17.85K |
| 2026-05-28 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |