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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	65.43	65.69	65.69	66.4	65.1	160,554
September 05, 2025	65.54	65.14	65.14	65.95	64	205,895
September 04, 2025	66.39	65.26	65.26	66.87	65.1	99,460
September 03, 2025	65.8	65.78	65.78	66.84	65.2	244,722
September 02, 2025	64.92	65.5	65.5	66.24	64.92	134,701
September 01, 2025	65.15	64.64	64.64	65.63	63.7	269,275
August 29, 2025	64.9	64.67	64.67	65.37	64.01	97,089
August 28, 2025	65.55	64.36	64.36	65.72	64.06	163,630
August 26, 2025	64.95	65.23	65.23	65.99	64.95	198,312
August 25, 2025	67.19	65.94	65.94	67.2	65.4	372,057
August 22, 2025	67.78	66.76	66.76	68.09	66.6	312,283
August 21, 2025	68.06	67.47	67.47	68.8	67.2	154,845
August 20, 2025	68.2	68.49	68.49	69.2	67.52	292,704
August 19, 2025	67.69	68.09	68.09	68.52	67.17	228,489
August 18, 2025	66.9	67.31	67.31	68.22	66.04	421,176
August 14, 2025	66.6	65.85	65.85	66.94	65.52	181,221
August 13, 2025	68.39	66.09	66.09	68.44	64.35	969,440
August 12, 2025	68.9	69.23	69.23	76	66.55	1.79M
August 11, 2025	68.4	68.24	68.24	70	67.5	127,875
August 08, 2025	68.7	67.68	67.68	69.41	67.11	202,665
August 07, 2025	68.25	68.28	68.28	69.19	66.08	371,615
August 06, 2025	70	68.66	68.66	70.74	67.34	375,661
August 05, 2025	71.81	69.9	69.9	72.85	69.5	283,780
August 04, 2025	72.31	71.74	71.74	72.51	70.55	313,567
August 01, 2025	73.75	71.71	71.71	74.99	71.15	309,012
July 31, 2025	76.55	74.87	74.87	77.75	74.35	360,699
July 30, 2025	77.3	77.2	77.2	78.5	76.57	478,549
July 29, 2025	74	76.96	76.96	77.39	73.59	697,480
July 28, 2025	75.3	74	74	77.86	73.25	571,610
July 25, 2025	74.74	74.64	74.64	75	72.7	464,006
July 24, 2025	75.7	74.96	74.96	77.18	74.58	249,960
July 23, 2025	77.05	75.78	75.78	77.05	75.05	299,499
July 22, 2025	77.25	76.55	76.55	78.4	76.05	342,008
July 21, 2025	76.32	76.9	76.9	77.98	76.02	295,143
July 18, 2025	78.25	76.63	76.63	78.49	76.17	218,191
July 17, 2025	78.99	78.11	78.11	79.25	77.57	389,840
July 16, 2025	78	78.63	78.63	80.1	77.3	1.37M
July 15, 2025	74.75	76.88	76.88	77.8	74.75	374,385
July 14, 2025	75	74.75	74.75	75.5	74.02	169,943
July 11, 2025	76.26	75.35	75.35	76.96	75.15	214,662
July 10, 2025	78.15	76.98	76.98	78.5	76.26	303,236
July 09, 2025	76.55	78.66	78.66	80.2	76.2	881,172

Bodal Chemicals Limited (BODALCHEM.NS) NSE