Bedmutha Industries Share Price History

Bedmutha Indus.

CMP as on 22-Oct-21 15:48

₹ 46.45
-1.55 -3.23%

Open

₹ 48.05

Turnover (lac)

₹ 40

Prev. Close

₹ 48.00

Day's Vol (shares)

₹ 85,943

Day's Range (₹)

₹ 45.60
₹ 50.40

CMP as on22-Oct-21 15:28

₹ 46.00
-2.15 -4.47%

Open

₹ 45.90

Turnover (lac)

Prev. Close

₹ 48.15

Day's Vol (shares)

₹ 41,962

Day's Range

₹ 45.75
₹ 50.40

Bedmutha Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 48.10 50.40 45.60 46.50 858 4.10 50,380 4.80 -1.60
21-Oct-2021 48.10 50.50 48 48 290 3.19 52,773 2.50 -0.10
20-Oct-2021 51.60 51.60 50.50 50.50 156 1.30 21,276 1.10 -1.10
19-Oct-2021 55.50 56.70 51.60 53.20 1,340 10.70 111,625 5.10 -2.40
18-Oct-2021 54 54 54 54 55 1.06 19,701 0 0
14-Oct-2021 51.50 51.50 50.40 51.50 300 2.57 42,603 1.10 0
13-Oct-2021 46.50 49.30 43.40 49 1,083 7.99 105,428 5.95 2.50
12-Oct-2021 41.80 44.90 41.80 44.90 398 5.49 83,485 3.05 3.05
11-Oct-2021 36.70 40.80 36.70 40.80 546 1.96 38,288 4.15 4.15
08-Oct-2021 37.80 38.90 36.80 37.10 128 0.26 4,876 2.10 -0.60
07-Oct-2021 37.90 39.40 36.50 37 315 0.59 8,160 2.90 -0.90
06-Oct-2021 38.70 38.70 36.70 36.70 455 0.31 3,914 2 -2
05-Oct-2021 39 39 36.20 37.40 344 1.15 20,752 2.80 -1.60
04-Oct-2021 36.50 37.20 35.50 37.20 284 0.54 8,011 1.75 0.70
01-Oct-2021 34.80 35.80 33 35.50 208 0.83 14,388 2.80 0.65
30-Sep-2021 36.90 36.90 33.80 34.10 478 1.05 16,371 3.10 -2.80
29-Sep-2021 35.80 36.30 35.50 35.60 58 0.19 4,505 0.80 -0.30
28-Sep-2021 37 37 35.30 35.80 288 0.75 13,172 1.70 -1.20
27-Sep-2021 35 37 34.90 36.40 60 0.38 8,626 2.15 1.40
Open ZERO Brokerage Demat Account