Bedmutha Industries Limited - BEDMUTHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	142.24	142.13	142.13	144.5	141.05	6,781
September 11, 2025	149.2	143.09	143.09	150.01	141.1	14,744
September 10, 2025	142	147.47	147.47	148.59	139.45	56,342
September 09, 2025	133.26	141.04	141.04	154.9	133.22	117,836
September 08, 2025	137.3	133.19	133.19	137.3	132.01	6,235
September 05, 2025	135.4	134.72	134.72	136.78	134.2	3,258
September 04, 2025	134.84	134.07	134.07	137.39	133.03	7,696
September 03, 2025	132.22	134.81	134.81	136.02	132.22	6,780
September 02, 2025	137	133.53	133.53	137.7	133	5,787
September 01, 2025	139.9	134.99	134.99	139.9	134	14,065
August 29, 2025	136.5	136.14	136.14	140.2	134.01	4,219
August 28, 2025	137.5	135.67	135.67	138	135.59	2,658
August 26, 2025	139.34	136.19	136.19	139.34	135.5	4,158
August 25, 2025	139.51	139.74	139.74	140.43	137.08	10,772
August 22, 2025	139.06	139.51	139.51	141	138	7,233
August 21, 2025	141.3	138.61	138.61	143.16	134.71	48,919
August 20, 2025	139.5	141.29	141.29	142	138	9,910
August 19, 2025	138.65	139.05	139.05	139.72	137.51	2,567
August 18, 2025	139	137.57	137.57	140.17	137	3,815
August 14, 2025	140.28	138.1	138.1	140.28	137.03	4,416
August 13, 2025	139.49	139.06	139.06	141	136.81	9,125
August 12, 2025	139.68	139.71	139.71	141.25	138.11	6,710
August 11, 2025	143	139.68	139.68	143	137.43	9,959
August 08, 2025	141	141.31	141.31	142.91	140.99	9,558
August 07, 2025	139.98	140.73	140.73	142	139	12,051
August 06, 2025	147.01	139.56	139.56	164.9	136.95	240,191
August 05, 2025	143.5	141.89	141.89	144.19	141	9,833
August 04, 2025	138	140.71	140.71	142.7	137.11	11,493
August 01, 2025	143.3	139.05	139.05	143.5	138	11,609
July 31, 2025	144.01	141.98	141.98	146.31	139	10,291
July 30, 2025	145.7	142.24	142.24	145.97	139.72	10,795
July 29, 2025	145.64	144.07	144.07	145.74	142.99	1,681
July 28, 2025	144	144.3	144.3	145.56	143	2,973
July 25, 2025	146.85	144.18	144.18	146.85	144.03	3,158
July 24, 2025	149.15	145.29	145.29	149.59	144.35	8,649
July 23, 2025	149.4	147.41	147.41	149.4	145.01	9,182
July 22, 2025	146.41	147.69	147.69	149.96	146.2	12,387
July 21, 2025	149.01	149.16	149.16	149.78	146.26	6,778
July 18, 2025	151.75	147.13	147.13	151.75	145.42	11,990
July 17, 2025	150.2	149.12	149.12	152	147.75	11,064
July 16, 2025	150.9	147.97	147.97	150.9	146.25	54,147
July 15, 2025	153.99	150.37	150.37	154.85	148	7,301
July 14, 2025	150.9	151.79	151.79	153.92	148.4	133,299
July 11, 2025	149	150.94	150.94	153	148.27	4,598
July 10, 2025	148.56	148.94	148.94	150.01	148.32	3,499
July 09, 2025	151	148.56	148.56	151	148.05	5,287
July 08, 2025	148.01	149.26	149.26	150.25	148.01	1,971
July 07, 2025	152.59	149.23	149.23	152.59	148.29	11,662
July 04, 2025	152	151.83	151.83	152.35	150.7	6,986
July 03, 2025	153	149.41	149.41	153	148.1	12,130
July 02, 2025	151.42	151.85	151.85	152.39	150.46	2,828
July 01, 2025	153.69	151.65	151.65	153.69	151.5	4,693
June 30, 2025	154	151.52	151.52	154	151	6,332
June 27, 2025	154.6	153.33	153.33	156.32	152.8	3,380
June 26, 2025	152.92	154.03	154.03	154.99	151.78	4,447
June 25, 2025	151.4	151.73	151.73	152.99	148.7	8,232
June 24, 2025	148.77	149.22	149.22	151.32	147.01	4,049
June 23, 2025	151.95	147.6	147.6	151.95	146	6,025
June 20, 2025	150.51	148.17	148.17	153.21	147	7,137
June 19, 2025	154.67	149.73	149.73	154.67	148.5	7,083

Bedmutha Industries Limited (BEDMUTHA.NS) NSE