Bodal Chemicals Limited BODALCHEM
NSE · India · Process Industries
INR 190.00-8.35 (-4.21%)
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 189.75 | -4.34% | INR 197.00 | INR 199.00 | INR 188.44 | 619.03K |
| 2026-09-30 | INR 198.35 | +3.31% | INR 191.99 | INR 200.50 | INR 182.40 | 789.25K |
| 2026-09-29 | INR 191.99 | -4.92% | INR 201.95 | INR 202.80 | INR 191.84 | 710.48K |
| 2026-09-28 | INR 201.93 | -0.04% | INR 202.50 | INR 207.70 | INR 196.00 | 1.09M |
| 2026-09-25 | INR 202.02 | +3.56% | INR 197.03 | INR 204.00 | INR 192.58 | 1.40M |
| 2026-09-24 | INR 195.08 | -2.23% | INR 197.53 | INR 202.79 | INR 189.56 | 2.30M |
| 2026-09-23 | INR 199.53 | +3.44% | INR 193.90 | INR 202.54 | INR 193.90 | 2.07M |
| 2026-09-22 | INR 192.90 | -2.43% | INR 199.55 | INR 206.00 | INR 187.83 | 2.86M |
| 2026-09-21 | INR 197.71 | +3.39% | INR 194.30 | INR 200.79 | INR 194.15 | 3.60M |
| 2026-09-18 | INR 191.23 | +5.00% | INR 184.99 | INR 191.23 | INR 184.05 | 1.69M |
| 2026-09-17 | INR 182.13 | +5.00% | INR 173.00 | INR 182.13 | INR 173.00 | 2.36M |
| 2026-09-16 | INR 173.46 | -1.81% | INR 176.70 | INR 178.76 | INR 167.83 | 1.82M |
| 2026-09-15 | INR 176.66 | +2.47% | INR 173.12 | INR 181.02 | INR 172.00 | 2.89M |
| 2026-09-14 | INR 172.40 | 0.00% | INR 172.40 | INR 172.40 | INR 172.40 | 0 |
| 2026-09-11 | INR 172.40 | +3.79% | INR 159.00 | INR 174.00 | INR 157.81 | 7.46M |
| 2026-09-10 | INR 166.11 | -5.00% | INR 167.01 | INR 169.90 | INR 166.11 | 2.77M |
| 2026-09-09 | INR 174.85 | -5.00% | INR 186.40 | INR 189.68 | INR 174.85 | 3.52M |
| 2026-09-08 | INR 184.05 | +7.52% | INR 185.00 | INR 186.00 | INR 174.34 | 5.50M |
| 2026-09-07 | INR 171.18 | +10.00% | INR 168.00 | INR 171.18 | INR 162.80 | 4.91M |
| 2026-09-04 | INR 155.62 | +3.22% | INR 147.26 | INR 159.99 | INR 146.36 | 5.05M |
| 2026-09-03 | INR 150.76 | +3.65% | INR 145.89 | INR 159.99 | INR 145.80 | 10.70M |
| 2026-09-02 | INR 145.45 | +14.74% | INR 126.51 | INR 151.89 | INR 119.00 | 30.27M |
| 2026-09-01 | INR 126.76 | +6.62% | INR 122.00 | INR 131.25 | INR 120.35 | 10.76M |
| 2026-08-31 | INR 118.89 | +19.99% | INR 114.48 | INR 118.89 | INR 106.41 | 7.03M |
| 2026-08-28 | INR 99.08 | +4.88% | INR 94.20 | INR 99.19 | INR 91.80 | 1.60M |
| 2026-08-27 | INR 94.47 | +4.99% | INR 89.91 | INR 94.47 | INR 88.05 | 1.04M |
| 2026-08-26 | INR 89.98 | +3.37% | INR 86.30 | INR 91.20 | INR 82.71 | 1.06M |
| 2026-08-25 | INR 87.05 | +4.99% | INR 87.05 | INR 87.05 | INR 83.01 | 1.40M |
| 2026-08-24 | INR 82.91 | +4.99% | INR 82.50 | INR 82.91 | INR 80.50 | 409.84K |
| 2026-08-21 | INR 78.97 | +4.83% | INR 77.90 | INR 79.09 | INR 76.00 | 874.73K |
| 2026-08-20 | INR 75.33 | +4.99% | INR 72.50 | INR 75.33 | INR 72.50 | 430.92K |
| 2026-08-19 | INR 71.75 | +4.29% | INR 68.94 | INR 72.00 | INR 68.25 | 286.96K |
| 2026-08-18 | INR 68.80 | -0.88% | INR 69.96 | INR 69.96 | INR 67.06 | 317.75K |
| 2026-08-17 | INR 69.41 | +1.36% | INR 68.60 | INR 69.84 | INR 68.50 | 81.09K |
| 2026-08-14 | INR 68.48 | +1.20% | INR 68.39 | INR 69.00 | INR 67.05 | 58.85K |
| 2026-08-13 | INR 67.67 | -1.61% | INR 68.78 | INR 69.39 | INR 67.00 | 53.01K |
| 2026-08-12 | INR 68.78 | -0.68% | INR 69.89 | INR 69.89 | INR 68.06 | 41.88K |
| 2026-08-11 | INR 69.25 | +0.57% | INR 68.86 | INR 70.60 | INR 67.20 | 119.12K |
| 2026-08-10 | INR 68.86 | -0.17% | INR 69.39 | INR 69.40 | INR 68.01 | 121.62K |
| 2026-08-07 | INR 68.98 | -3.44% | INR 71.50 | INR 71.50 | INR 67.87 | 357.80K |
| 2026-08-06 | INR 71.44 | -4.99% | INR 75.19 | INR 76.00 | INR 71.44 | 604.09K |
| 2026-08-05 | INR 75.19 | +3.28% | INR 73.90 | INR 75.80 | INR 73.90 | 409.87K |
| 2026-08-04 | INR 72.80 | -1.58% | INR 74.98 | INR 75.00 | INR 72.00 | 184.70K |
| 2026-08-03 | INR 73.97 | +4.68% | INR 70.66 | INR 74.19 | INR 70.66 | 481.20K |
| 2026-07-31 | INR 70.66 | +1.22% | INR 70.69 | INR 71.50 | INR 69.10 | 73.26K |
| 2026-07-30 | INR 69.81 | -2.40% | INR 74.79 | INR 74.79 | INR 68.50 | 643.10K |
| 2026-07-29 | INR 71.53 | +4.99% | INR 68.50 | INR 71.53 | INR 66.15 | 306.84K |
| 2026-07-28 | INR 68.13 | +0.78% | INR 69.75 | INR 70.39 | INR 67.00 | 96.82K |
| 2026-07-27 | INR 67.60 | -0.62% | INR 68.50 | INR 69.89 | INR 67.01 | 96.16K |
| 2026-07-24 | INR 68.02 | +1.45% | INR 67.05 | INR 68.30 | INR 65.00 | 119.01K |
| 2026-07-23 | INR 67.05 | +2.65% | INR 65.80 | INR 67.50 | INR 65.60 | 118.05K |
| 2026-07-22 | INR 65.32 | -0.27% | INR 65.50 | INR 66.00 | INR 64.00 | 45.53K |
| 2026-07-21 | INR 65.50 | -0.50% | INR 66.59 | INR 66.60 | INR 64.12 | 206.85K |
| 2026-07-20 | INR 65.83 | +2.60% | INR 63.90 | INR 67.36 | INR 63.84 | 177.65K |
| 2026-07-17 | INR 64.16 | +2.82% | INR 63.64 | INR 65.00 | INR 62.40 | 190.14K |
| 2026-07-16 | INR 62.40 | +2.11% | INR 61.31 | INR 64.16 | INR 61.31 | 111.46K |
| 2026-07-15 | INR 61.11 | +1.55% | INR 60.18 | INR 61.78 | INR 58.65 | 79.82K |
| 2026-07-14 | INR 60.18 | +1.59% | INR 59.98 | INR 60.50 | INR 58.20 | 218.25K |
| 2026-07-13 | INR 59.24 | +1.93% | INR 58.00 | INR 59.74 | INR 57.30 | 74.70K |
| 2026-07-10 | INR 58.12 | -2.32% | INR 59.50 | INR 61.50 | INR 57.91 | 223.44K |
| 2026-07-09 | INR 59.50 | -1.44% | INR 60.90 | INR 62.35 | INR 58.22 | 163.26K |
| 2026-07-08 | INR 60.37 | -1.13% | INR 62.29 | INR 62.29 | INR 59.00 | 83.65K |
| 2026-07-07 | INR 61.06 | -1.86% | INR 62.22 | INR 62.98 | INR 60.90 | 108.89K |
| 2026-07-06 | INR 62.22 | -0.99% | INR 63.69 | INR 63.69 | INR 62.00 | 57.94K |
| 2026-07-03 | INR 62.84 | +1.29% | INR 62.74 | INR 63.99 | INR 62.00 | 90.50K |
| 2026-07-02 | INR 62.04 | -1.65% | INR 63.00 | INR 63.97 | INR 61.90 | 120.23K |
| 2026-07-01 | INR 63.08 | +0.85% | INR 61.50 | INR 63.80 | INR 61.50 | 57.01K |
| 2026-06-30 | INR 62.55 | -3.16% | INR 64.73 | INR 64.73 | INR 62.00 | 113.76K |
| 2026-06-29 | INR 64.59 | -2.56% | INR 66.10 | INR 66.10 | INR 64.00 | 63.67K |
| 2026-06-26 | INR 66.29 | 0.00% | INR 66.29 | INR 66.29 | INR 66.29 | 0 |
| 2026-06-25 | INR 66.29 | -0.35% | INR 66.55 | INR 66.80 | INR 66.10 | 40.70K |
| 2026-06-24 | INR 66.52 | -0.14% | INR 67.40 | INR 67.50 | INR 66.05 | 45.36K |
| 2026-06-23 | INR 66.61 | -2.89% | INR 68.00 | INR 68.80 | INR 65.80 | 167.12K |
| 2026-06-22 | INR 68.59 | -2.92% | INR 70.00 | INR 70.00 | INR 67.30 | 154.43K |
| 2026-06-19 | INR 70.65 | +4.99% | INR 67.00 | INR 70.65 | INR 67.00 | 268.04K |
| 2026-06-18 | INR 67.29 | +4.99% | INR 64.01 | INR 67.29 | INR 64.01 | 69.97K |
| 2026-06-17 | INR 64.09 | -1.97% | INR 67.20 | INR 67.20 | INR 63.01 | 179.90K |
| 2026-06-16 | INR 65.38 | -1.40% | INR 67.00 | INR 67.40 | INR 64.68 | 141.57K |
| 2026-06-15 | INR 66.31 | -2.93% | INR 69.01 | INR 70.75 | INR 66.00 | 220.96K |
| 2026-06-12 | INR 68.31 | +2.18% | INR 68.00 | INR 68.85 | INR 67.10 | 59.52K |
| 2026-06-11 | INR 66.85 | -3.09% | INR 69.70 | INR 71.58 | INR 66.20 | 109.16K |
| 2026-06-10 | INR 68.98 | +0.77% | INR 68.36 | INR 70.95 | INR 68.00 | 81.36K |
| 2026-06-09 | INR 68.45 | -1.27% | INR 69.37 | INR 71.50 | INR 65.88 | 126.05K |
| 2026-06-08 | INR 69.33 | -2.63% | INR 70.00 | INR 72.00 | INR 68.54 | 67.79K |
| 2026-06-05 | INR 71.20 | -0.54% | INR 72.99 | INR 72.99 | INR 71.00 | 59.59K |
| 2026-06-04 | INR 71.59 | -1.69% | INR 73.80 | INR 73.80 | INR 71.00 | 79.77K |
| 2026-06-03 | INR 72.82 | +0.62% | INR 72.40 | INR 74.10 | INR 71.60 | 106.51K |
| 2026-06-02 | INR 72.37 | -1.90% | INR 73.75 | INR 74.75 | INR 71.00 | 152.85K |
| 2026-06-01 | INR 73.77 | +4.05% | INR 71.54 | INR 74.40 | INR 70.15 | 219.47K |
| 2026-05-29 | INR 70.90 | -3.34% | INR 73.00 | INR 75.50 | INR 70.10 | 187.87K |