BEDMUTHA Historical Share Price Data

Bedmutha Industries

CMP as on 28-Sep-22 14:01

68.00

Open

₹ 69.35

Turnover (lac)

₹ 3

Prev. Close

₹ 67.35

Day's Vol (shares)

₹ 3,929

Day's Range (₹)

₹ 65.75
₹ 69.35

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 ()
27-Sep-2022 63.50 68.90 63.50 67.40 368 0.81 6,345 5.35 3.85
26-Sep-2022 68 68.90 65.70 66.40 329 0.73 6,934 3.20 -1.60
23-Sep-2022 69 69.90 68.60 68.80 65 0.27 2,824 1.30 -0.20
22-Sep-2022 69.30 70.80 68.10 70.30 71 0.35 3,967 2.65 1
21-Sep-2022 69.70 69.70 68 68.90 160 0.40 4,757 1.75 -0.80
20-Sep-2022 70.80 70.80 68 68.20 118 0.48 5,187 2.80 -2.60
19-Sep-2022 69.80 70.80 68 69.40 63 0.34 3,444 2.75 -0.40
16-Sep-2022 67.90 69.20 67.80 68.50 116 0.39 4,664 1.40 0.60
15-Sep-2022 71 71 65.20 68.30 244 0.90 7,131 5.75 -2.70
14-Sep-2022 67.70 70.10 67.70 69.10 184 0.44 3,622 2.45 1.45
13-Sep-2022 70.90 70.90 68.40 69.10 107 0.99 12,929 2.50 -1.90
12-Sep-2022 72.50 72.50 69.10 69.60 181 0.64 6,463 3.40 -2.90
09-Sep-2022 68.10 71 67.90 70.30 399 3.86 43,015 3.10 2.20
08-Sep-2022 70.50 70.50 66.60 69 757 2.75 26,378 3.90 -1.50
07-Sep-2022 70.20 70.90 68.50 69.90 188 0.78 7,066 2.45 -0.30
06-Sep-2022 71 71 69.10 69.60 114 0.37 3,398 1.95 -1.40
05-Sep-2022 70.40 71 68.30 70.30 404 1.31 10,519 2.70 -0.10
02-Sep-2022 69 71 68.10 68.90 239 1.43 17,003 2.90 -0.10
01-Sep-2022 70.10 71.90 70.10 70.50 142 0.54 4,815 1.80 0.45
30-Aug-2022 70.80 72 69.70 70.70 243 0.68 6,130 2.30 -0.10
29-Aug-2022 69 70.60 67 69.60 242 0.57 3,959 3.55 0.55

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity