Bodal Chemicals Limited - BODALCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52.32	52.02	52.02	52.76	51.8	109,999
December 04, 2025	52.44	52.16	52.16	52.9	52	103,444
December 03, 2025	53.15	52.44	52.44	53.35	51.61	189,769
December 02, 2025	54	53.15	53.15	54.03	53	139,770
December 01, 2025	54.17	53.96	53.96	56.39	53.52	124,146
November 28, 2025	54	54.13	54.13	54.51	54	61,412
November 27, 2025	54.6	54.24	54.24	55.58	53.65	134,183
November 26, 2025	54.05	54.44	54.44	55.24	54.05	124,122
November 25, 2025	55.31	53.93	53.93	55.88	53.8	162,875
November 24, 2025	54.64	55.34	55.34	55.95	54.25	153,517
November 21, 2025	55.76	54.64	54.64	55.77	54.1	175,002
November 19, 2025	55.55	55.6	55.6	56.38	55.35	143,409
November 18, 2025	57.17	56.1	56.1	57.49	56	141,520
November 17, 2025	57.7	56.96	56.96	58.3	56.6	212,738
November 14, 2025	58.2	57.67	57.67	58.4	57.1	124,356
November 13, 2025	58.6	58.2	58.2	59.16	57.5	133,682
November 12, 2025	60	58.59	58.59	65	56.95	1.05M
November 11, 2025	59.9	59.62	59.62	60.12	59.36	118,130
November 10, 2025	59.2	59.87	59.87	60.29	59.2	406,793
November 07, 2025	59.7	59.66	59.66	60.1	58.6	110,373
November 06, 2025	61.2	59.78	59.78	61.51	59.5	136,657
November 04, 2025	61.91	60.9	60.9	62.94	60.7	155,839
November 03, 2025	61.8	61.91	61.91	63	60.74	71,299
October 31, 2025	61.07	61.33	61.33	62.24	60.4	193,342
October 30, 2025	62.5	61.06	61.06	62.5	60.65	77,650
October 29, 2025	60.2	61.94	61.94	62.8	60.2	226,861
October 28, 2025	61.39	60.62	60.62	61.59	60.21	88,459
October 27, 2025	61.5	60.98	60.98	61.54	60.76	178,537
October 24, 2025	61.4	60.97	60.97	61.4	60.31	83,377
October 23, 2025	61.17	60.73	60.73	61.56	60.17	210,309
October 21, 2025	60.4	60.88	60.88	61	59.59	44,530
October 20, 2025	59.83	59.33	59.33	59.9	58.59	110,974
October 17, 2025	60	59.44	59.44	60.31	59.22	137,063
October 16, 2025	60.19	60.25	60.25	61.52	59.47	195,654
October 15, 2025	60.2	59.83	59.83	60.2	59.1	100,561
October 14, 2025	60	59.85	59.85	60.99	59.5	104,068
October 13, 2025	60.3	60.48	60.48	61	59.81	121,589
October 10, 2025	60.76	60.59	60.59	61.7	60.48	175,921
October 09, 2025	61.09	60.76	60.76	62.15	60.53	164,758
October 08, 2025	62.15	61.09	61.09	62.3	61	103,842
October 07, 2025	61.9	61.9	61.9	63.48	61.25	182,252
October 06, 2025	63.07	61.86	61.86	63.85	61.55	231,230
October 03, 2025	62.1	62.82	62.82	63.2	61.56	145,815
October 01, 2025	62	61.84	61.84	62.53	61.12	194,660
September 30, 2025	62.33	61.73	61.73	62.71	61.25	198,161
September 29, 2025	63.3	62.09	62.09	64	61.9	236,385
September 26, 2025	63.8	62.8	62.8	63.91	61.66	203,211
September 25, 2025	64.5	63.69	63.69	64.6	63.51	88,149
September 24, 2025	65.5	64.53	64.53	66.25	64.2	242,066
September 23, 2025	65.49	65.27	65.27	66.05	65.01	88,681
September 22, 2025	66.43	65.3	65.3	67.2	64.07	313,875
September 19, 2025	67.19	66.17	66.17	67.19	66.06	136,684
September 18, 2025	67.22	66.76	66.76	67.75	66.4	108,458
September 17, 2025	67.38	67.22	67.22	67.48	66.04	262,960
September 16, 2025	66.42	66.71	66.71	67.1	66.04	171,481
September 15, 2025	65.77	66.42	66.42	66.55	65.3	121,658
September 12, 2025	66.8	65.52	65.52	67.17	64	253,775
September 11, 2025	66.37	66.44	66.44	67.2	65.3	226,447
September 10, 2025	65.64	65.7	65.7	66.2	65.11	135,768
September 09, 2025	65.69	65.32	65.32	66.84	65.1	122,881

Bodal Chemicals Limited (BODALCHEM.NS) NSE