BEDMUTHA Historical Share Price Data
Bedmutha Industries Ltd Share Price
BEDMUTHA
CMP as on 26-Apr-24 3:19
₹ 203
₹ 203
-1.75 | -0.86%
Open
₹ 205
₹ 205
Turnover(lac)
₹ 108
₹ 108
Prev. Close
₹ 204.55
₹ 204.55
Day's Vol (shares)
₹ 53,373
₹ 53,373
Day's Vol (shares)
₹ 198.55 ₹ 208.90
CMP as on 26-Apr-24 3:29
₹ 199
₹ 199
-6.65 | -3.23%
Open
₹ 208
₹ 208
Turnover(lac)
₹ 9
₹ 9
Prev. Close
₹ 206.05
₹ 206.05
Day's Vol (shares)
₹ 4,722
₹ 4,722
Day's Vol (shares)
₹ 197.35 ₹ 208.35
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 224.9 | 230.95 | 216 | 221.7 | 176 | 3066262.9 | 13597 | 14.95 | -3.20 |
27-Mar-2024 | 221.7 | 225.5 | 216 | 217.55 | 166 | 3400187.5 | 15534 | 9.50 | -4.15 |
28-Mar-2024 | 216.5 | 223.85 | 210 | 220.45 | 134 | 2944199.1 | 13697 | 13.85 | 3.95 |
01-Apr-2024 | 222.95 | 231 | 210.1 | 213.25 | 203 | 7033504.35 | 32325 | 20.90 | -9.70 |
02-Apr-2024 | 213.25 | 217.4 | 208 | 209.7 | 142 | 2833853.25 | 13356 | 9.40 | -3.55 |
03-Apr-2024 | 214.3 | 217 | 209.7 | 213 | 97 | 1725401.85 | 8153 | 7.30 | -1.30 |
04-Apr-2024 | 217.8 | 217.8 | 207.6 | 211 | 66 | 1018351.6 | 4756 | 10.20 | -6.80 |
05-Apr-2024 | 212.6 | 212.6 | 208.5 | 209.65 | 92 | 1256790.95 | 5997 | 4.10 | -2.95 |
08-Apr-2024 | 209.6 | 213.95 | 206.5 | 208.45 | 94 | 1189129 | 5705 | 7.45 | -1.15 |
09-Apr-2024 | 205.2 | 213.85 | 205 | 212.4 | 61 | 771693.35 | 3652 | 8.85 | 7.20 |
10-Apr-2024 | 212.4 | 213.7 | 206 | 206.9 | 137 | 2495812.3 | 11968 | 7.70 | -5.50 |
12-Apr-2024 | 208.05 | 211.85 | 203 | 206.2 | 74 | 1388516.85 | 6709 | 8.85 | -1.85 |
15-Apr-2024 | 206.2 | 206.75 | 197.1 | 200.15 | 89 | 1216310.3 | 6051 | 9.65 | -6.05 |
16-Apr-2024 | 200 | 203.95 | 198.5 | 202 | 54 | 626580.1 | 3121 | 5.45 | 2.00 |
18-Apr-2024 | 202 | 206.8 | 197 | 198.7 | 109 | 1384777.5 | 6902 | 9.80 | -3.30 |
19-Apr-2024 | 190.25 | 204.45 | 188.8 | 203.6 | 155 | 3038949.15 | 15736 | 15.65 | 13.35 |
22-Apr-2024 | 202 | 203.5 | 198.7 | 200.2 | 105 | 1814281.8 | 9046 | 4.80 | -1.80 |
23-Apr-2024 | 204.7 | 205.9 | 198.5 | 202.05 | 155 | 1839296.35 | 8102 | 7.40 | -2.65 |
24-Apr-2024 | 206 | 206 | 198.2 | 199.1 | 186 | 1345099.5 | 4230 | 7.80 | -6.90 |
25-Apr-2024 | 203.35 | 205.95 | 199.3 | 204.55 | 341 | 1617292.45 | 3975 | 6.65 | 1.20 |