Bedmutha Industries Share Price History

Bedmutha Indus.

CMP as on 20-Oct-20 15:29

₹ 18.90
0.10 0.53%

Open

₹ 17.90

Turnover (lac)

₹ 1

Prev. Close

₹ 18.80

Day's Vol (shares)

₹ 5,242

Day's Range (₹)

₹ 17.90
₹ 19.00

CMP as on20-Oct-20 15:25

₹ 18.95
0 0%

Open

₹ 18.05

Turnover (lac)

Prev. Close

₹ 18.95

Day's Vol (shares)

₹ 1,097

Day's Range

₹ 18.05
₹ 18.95

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 ()
20-Oct-2020 17.90 19 17.90 18.20 21 0.10 5,242 1.10 0.25
19-Oct-2020 19 19 18.20 18.80 15 0.06 3,303 0.85 -0.20
16-Oct-2020 18.50 19.10 17.70 19.10 15 0.05 2,556 1.45 0.60
15-Oct-2020 18.90 18.90 18.50 18.50 11 0.15 8,234 0.40 -0.40
14-Oct-2020 18.30 19 18.30 18.90 14 0.19 10,060 0.75 0.65
13-Oct-2020 17.70 19.30 17.70 18.80 5 0.10 5,415 1.55 1.10
12-Oct-2020 18.10 18.60 18.10 18.60 12 0.13 7,260 0.50 0.50
09-Oct-2020 18 19 18 19 7 0.02 876 0.95 0.95
08-Oct-2020 18.30 18.90 18.20 18.90 14 0.17 9,070 0.70 0.60
07-Oct-2020 19 19.50 18.50 19.20 12 0.04 1,945 1.05 0.15
06-Oct-2020 19 19.50 18.80 19.40 12 0.05 2,735 0.75 0.40
05-Oct-2020 19 20 18.30 19.50 22 0.16 8,421 1.75 0.50
01-Oct-2020 17.60 19.20 17.60 19.20 24 0.14 7,276 1.55 1.55
30-Sep-2020 17.20 18.40 17.20 18.40 4 0.05 2,600 1.20 1.20
29-Sep-2020 17.30 18 17.10 18 13 0.02 1,066 0.90 0.75
28-Sep-2020 17.20 18.80 17.20 18 18 0.07 4,159 1.55 0.80
25-Sep-2020 17.40 18 17.40 18 7 0.05 2,980 0.55 0.55
24-Sep-2020 18.70 18.70 17.10 17.10 18 0.13 7,162 1.60 -1.60
23-Sep-2020 17.30 18.40 17.30 18 29 0.14 7,100 1.10 0.75
22-Sep-2020 18.20 18.90 18.10 18.10 20 0.10 4,350 0.85 -0.10
21-Sep-2020 18.20 19.70 18.20 19 56 0.22 10,369 1.45 0.80