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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	77.24	76.41	76.41	78.11	75.16	397,155
July 07, 2025	78.35	76.96	76.96	81	76.6	767,692
July 04, 2025	76.5	78.09	78.09	81.49	75.91	1.91M
July 03, 2025	75.5	76.01	76.01	76.97	74.61	334,930
July 02, 2025	77	75.3	75.3	77.44	74.96	150,409
July 01, 2025	77.4	76.83	76.83	77.49	75.62	349,976
June 30, 2025	76.5	76.86	76.86	77.55	76.11	409,986
June 27, 2025	74	75.84	75.84	77.4	73.35	555,330
June 26, 2025	74.6	73.82	73.82	75.1	73.1	174,759
June 25, 2025	72	74.24	74.24	74.7	72	318,040
June 24, 2025	70.25	71.79	71.79	73.01	69.87	338,424
June 23, 2025	67.6	69.25	69.25	69.74	67	332,789
June 20, 2025	67.28	67.78	67.78	70.59	66.97	481,131
June 19, 2025	70	67.28	67.28	70.44	67.01	360,451
June 18, 2025	70.26	69.31	69.31	72	68.11	386,720
June 17, 2025	72.3	70.61	70.61	72.66	70.2	303,495
June 16, 2025	72.5	71.71	71.71	73.61	71	256,181
June 13, 2025	73.3	73.16	73.16	73.97	72.11	233,302
June 12, 2025	74.75	74.76	74.76	77	74.05	458,142

Bodal Chemicals Limited (BODALCHEM.NS) NSE