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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.07	48.17	48.17	48.94	48	81,285
February 19, 2026	48.75	48.07	48.07	48.75	47.85	104,737
February 18, 2026	48.98	47.87	47.87	48.98	47.61	156,788
February 17, 2026	49.1	48.02	48.02	49.1	48	99,398
February 16, 2026	49	48	48	49.24	47.5	245,647
February 13, 2026	51	49.8	49.8	51	49.5	106,294
February 12, 2026	50.25	51.29	51.29	51.54	50.25	106,590
February 11, 2026	51.29	50.56	50.56	52.03	50	96,698
February 10, 2026	52.24	51.29	51.29	52.7	51.1	143,954
February 09, 2026	50.05	51.59	51.59	51.9	50.01	90,785
February 06, 2026	52	50.05	50.05	52	49.1	88,744
February 05, 2026	52	51.77	51.77	52.28	51.2	52,177
February 04, 2026	52.15	51.7	51.7	52.69	51.41	96,200
February 03, 2026	54.5	53.04	53.04	54.5	49.82	438,279
February 02, 2026	48	47.79	47.79	48.65	46.56	76,375
February 01, 2026	47.25	47.22	47.22	49	46.89	79,151
January 30, 2026	47.74	48.14	48.14	48.66	46.99	76,476
January 29, 2026	48.2	47.74	47.74	48.98	47.5	93,791
January 28, 2026	46	47.97	47.97	48.19	46	59,399
January 27, 2026	47.06	46.83	46.83	48	46.2	130,931
January 23, 2026	47.75	47.06	47.06	48.2	46.63	55,780
January 22, 2026	46.74	47.57	47.57	48.07	46.74	88,855
January 21, 2026	48.5	46.59	46.59	48.5	46	154,795
January 20, 2026	49.7	47.72	47.72	49.7	47.5	104,924
January 19, 2026	49.11	49.01	49.01	50.02	48.67	88,211
January 16, 2026	51	49.97	49.97	51.2	49.5	76,139
January 14, 2026	50.01	51.2	51.2	51.45	49.78	79,417
January 13, 2026	51.5	50.16	50.16	52.24	50.02	59,855
January 12, 2026	49.75	51.9	51.9	52.45	48	161,658
January 09, 2026	50.99	49.67	49.67	50.99	49.5	92,420
January 08, 2026	51.85	50.33	50.33	52.38	50.18	243,389
January 07, 2026	52.34	52.34	52.34	52.95	51.3	153,504
January 06, 2026	52.7	52.34	52.34	52.97	52.09	83,956
January 05, 2026	54.23	52.48	52.48	55.24	52.3	205,079
January 02, 2026	53.6	53.99	53.99	54.29	53.5	81,235
January 01, 2026	54.3	53.58	53.58	54.3	53	82,698
December 31, 2025	53.7	53.61	53.61	54.64	52.33	174,089
December 30, 2025	52.58	53.06	53.06	54.01	52.53	50,450
December 29, 2025	54	53.6	53.6	54.78	53.08	111,809
December 26, 2025	53.88	53.67	53.67	54.06	52.85	105,798
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

Bodal Chemicals Limited (BODALCHEM.NS) NSE