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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141.8	138.79	138.79	141.8	137	7,084
February 19, 2026	140.75	139.63	139.63	141.78	139.51	4,264
February 18, 2026	141.31	141.3	141.3	142.53	139.41	4,951
February 17, 2026	141.8	140.74	140.74	144	139.75	11,175
February 16, 2026	144	140.95	140.95	144	140	11,399
February 13, 2026	140.95	139.82	139.82	141.59	138.6	12,445
February 12, 2026	135.53	138.6	138.6	141.7	133.41	28,500
February 11, 2026	136	135.47	135.47	137	133.5	15,099
February 10, 2026	133.81	137.11	137.11	137.99	132.01	14,017
February 09, 2026	134.06	134.6	134.6	135.7	132.41	10,863
February 06, 2026	135.89	133.98	133.98	135.92	131.21	13,293
February 05, 2026	134.16	135.55	135.55	137	133.1	14,966
February 04, 2026	133	134.16	134.16	136	128.19	32,077
February 03, 2026	127.08	128.11	128.11	132.98	125	31,028
February 02, 2026	123.44	126.33	126.33	127.98	122.82	7,419
February 01, 2026	133	123.43	123.43	133	121.97	13,326
January 30, 2026	133.2	127.71	127.71	133.2	125.99	17,820
January 29, 2026	118.09	130.68	130.68	135.9	113.25	38,455
January 28, 2026	115.65	118.72	118.72	119.97	113.06	17,688
January 27, 2026	108	114.51	114.51	115	108	26,149
January 23, 2026	108.18	108.81	108.81	112.78	108	9,176
January 22, 2026	109.8	107.49	107.49	109.99	106.81	4,146
January 21, 2026	106.1	108.3	108.3	111.29	106.1	5,711
January 20, 2026	112.8	107.52	107.52	112.8	107.26	6,594
January 19, 2026	107.2	109.85	109.85	113.39	106.97	7,904
January 16, 2026	112.98	108	108	114.43	108	9,458
January 14, 2026	114.6	110.96	110.96	118.92	110.5	14,882
January 13, 2026	115.06	114.62	114.62	122.38	112.5	17,289
January 12, 2026	121.59	117.53	117.53	123.58	113.38	18,614
January 09, 2026	125.8	121.59	121.59	133.2	120.05	48,128
January 08, 2026	119.8	125.7	125.7	139.5	119.8	302,787
January 07, 2026	112.96	119.41	119.41	122.55	111.1	22,957
January 06, 2026	111.07	112.85	112.85	112.95	110	7,514
January 05, 2026	113	110.07	110.07	113.5	109.01	10,232
January 02, 2026	111.18	111.42	111.42	113.01	109.1	4,190
January 01, 2026	111.01	109	109	114	108.5	7,759
December 31, 2025	112	111.99	111.99	114.89	109.01	3,251
December 30, 2025	110.33	110.12	110.12	111.37	105.27	12,124
December 29, 2025	117	108.17	108.17	117.2	107.05	19,540
December 26, 2025	114.06	115.35	115.35	116	110.32	53,388
December 24, 2025	113.98	113.05	113.05	114.5	107.9	17,763
December 23, 2025	105.11	110.08	110.08	111	104	32,667
December 22, 2025	108	105.54	105.54	108	103.52	6,329
December 19, 2025	108.1	105.84	105.84	108.1	102.51	9,119
December 18, 2025	105.1	105.02	105.02	108	104.05	18,228
December 17, 2025	103.95	106.09	106.09	108	100	20,886
December 16, 2025	102.84	103.93	103.93	105	102.77	5,928
December 15, 2025	103	102.84	102.84	103.01	99	4,102
December 12, 2025	101	101.59	101.59	102.8	98.25	10,917
December 11, 2025	102.51	101.41	101.41	102.59	99	3,788
December 10, 2025	100.01	100.82	100.82	104.38	99.41	4,886
December 09, 2025	98	101.36	101.36	102.41	95	7,880
December 08, 2025	104	99.68	99.68	104	99.05	9,607
December 05, 2025	103.53	101.44	101.44	103.53	100	5,858
December 04, 2025	108.11	101.23	101.23	108.22	100.12	41,406
December 03, 2025	107	109	109	111	107	8,753
December 02, 2025	111.16	107.01	107.01	111.16	106.1	9,528
December 01, 2025	114.89	107.08	107.08	114.89	105.27	6,979
November 28, 2025	109.49	112.43	112.43	116	107.44	46,761
November 27, 2025	103.53	105.55	105.55	109.75	102.41	20,184

Bedmutha Industries Limited (BEDMUTHA.NS) NSE