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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53.84	53.05	53.39	54.08	53.05	75,116
December 23, 2025	53.79	53.38	53.38	53.95	53	103,051
December 22, 2025	53	53.34	53.34	53.75	52.76	79,612
December 19, 2025	50.72	52.93	52.93	53.25	50.71	88,706
December 18, 2025	51.51	50.72	50.72	51.73	50.55	102,680
December 17, 2025	52.89	51.83	51.83	53.04	51.51	77,003
December 16, 2025	53	52.89	52.89	53.74	52.5	69,643
December 15, 2025	53.2	52.99	52.99	53.5	52.42	109,416
December 12, 2025	52.7	52.43	52.43	53	51.8	86,875
December 11, 2025	51.1	52.18	52.18	52.7	50.81	190,512
December 10, 2025	51.38	51.14	51.14	52.85	50.61	191,641
December 09, 2025	50.79	51.38	51.38	52.01	49.5	167,537
December 08, 2025	52.02	50.77	50.77	52.6	50.21	167,198
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

Bodal Chemicals Limited (BODALCHEM.NS) NSE