Bedmutha Indus.

Bedmutha Industries Ltd Historical Data

NSEBSE

₹101.59

(0.18%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	118.93	121.34	113.35	116.05	613	31,69,956.46	18,623
14-Nov-2025	118.38	118.38	113.5	115.2	373	23,95,769.76	15,463
17-Nov-2025	113.05	117.58	109.11	114.73	591	83,92,504.32	59,405
18-Nov-2025	114.01	117.89	112.45	114.06	158	7,76,984.14	3,567
19-Nov-2025	112.28	113.01	104.5	106.65	1,157	74,02,601.6	35,199
20-Nov-2025	108.99	112.35	105.01	106.16	614	41,31,799.97	21,910
21-Nov-2025	106	110	106	109.33	242	21,09,882.74	13,208
24-Nov-2025	109.33	109.33	101.35	103.8	338	7,21,304.93	4,292
25-Nov-2025	102.01	105	100	102.15	249	7,91,132.95	5,581
26-Nov-2025	104.99	105	100	101.61	421	19,81,039.3	15,240
27-Nov-2025	103.53	109.75	102.41	105.55	440	21,26,271.47	10,731
28-Nov-2025	109.49	116	107.44	112.43	1,356	52,76,295.58	16,710
01-Dec-2025	114.89	114.89	105.27	107.08	438	7,63,620.91	3,625
02-Dec-2025	111.16	111.16	106.1	107.01	354	10,06,580.3	3,664
03-Dec-2025	107	111	107	109	375	9,59,077.52	6,284
04-Dec-2025	108.11	108.22	100.12	101.23	1,532	42,53,286.85	23,629
05-Dec-2025	103.53	103.53	100	101.44	326	5,86,488.2	3,018
08-Dec-2025	104	104	99.05	99.68	330	9,61,938.8	5,408
09-Dec-2025	98	102.41	95	101.36	237	7,73,809.32	4,156
10-Dec-2025	100.01	104.38	99.41	100.82	223	4,93,758.32	2,351
11-Dec-2025	102.51	102.59	99	101.41	117	3,78,635.33	2,450
12-Dec-2025	101	102.8	98.25	101.59	187	11,04,712.52	8,946

Bedmutha Indus.: Related NEWS

No Record Found

Invest wise with Expert advice