Bedmutha Industries Share Price History

Bedmutha Indus.

CMP as on 27-Nov-20 15:57

₹ 20.85
0.90 4.51%

Open

₹ 20.35

Turnover (lac)

₹ 1

Prev. Close

₹ 19.95

Day's Vol (shares)

₹ 2,913

Day's Range (₹)

₹ 19.55
₹ 20.85

CMP as on27-Nov-20 15:39

₹ 20.20
0.9 4.66%

Open

₹ 19.25

Turnover (lac)

Prev. Close

₹ 19.30

Day's Vol (shares)

₹ 180

Day's Range

₹ 19.25
₹ 20.20

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-Nov-2020 20.40 20.90 19.60 20.40 42 0.06 2,213 1.30 0
26-Nov-2020 19.10 20.40 19.10 20 13 0.02 906 1.25 0.85
25-Nov-2020 19.30 20.50 19 19.60 60 0.14 6,987 1.45 0.25
24-Nov-2020 19.40 20 19.40 19.80 59 0.04 1,731 0.60 0.35
23-Nov-2020 20.50 20.60 18.70 19.90 107 0.65 22,539 1.90 -0.60
20-Nov-2020 19.70 20.60 19.40 19.70 24 0.03 927 1.25 -0.10
19-Nov-2020 20 20.80 19.30 20.30 67 0.34 13,428 1.55 0.25
18-Nov-2020 19.50 20 18.30 19.90 69 0.53 19,157 1.70 0.35
17-Nov-2020 19.40 19.40 18.60 19.10 62 0.60 23,782 0.80 -0.30
14-Nov-2020 18.90 19.10 18.50 18.70 20 0.08 2,503 0.60 -0.20
13-Nov-2020 18.90 18.90 18 18.20 26 0.03 1,023 0.85 -0.70
12-Nov-2020 17.20 18.90 17.20 18.90 16 0.07 1,572 1.70 1.65
11-Nov-2020 18 18.60 18 18 9 0.02 891 0.55 0
10-Nov-2020 18.40 18.60 18.20 18.50 19 0.07 3,200 0.40 0.10
09-Nov-2020 17.70 19.40 17.70 19.20 7 0.04 1,910 1.70 1.45
06-Nov-2020 18.90 19 17.90 18.60 25 0.55 29,399 1.05 -0.30
05-Nov-2020 18.40 19 18 18.10 20 0.12 6,731 0.95 -0.30
04-Nov-2020 18 18.80 18 18.10 15 0.06 3,071 0.85 0.05
03-Nov-2020 19.50 19.50 18 18.80 9 0.03 1,425 1.50 -0.70
02-Nov-2020 18.70 19.50 18.50 18.60 8 0.06 3,215 0.95 -0.10
30-Oct-2020 19.50 19.50 18.80 18.80 5 0.03 1,327 0.65 -0.60
29-Oct-2020 18.90 19.80 18.90 19.80 6 0 243 0.90 0.85
28-Oct-2020 20.20 20.20 19 19.80 7 0.02 870 1.25 -0.40