Bedmutha Industries Share Price History

Bedmutha Indus.

CMP as on 26-Nov-21 15:29

₹ 48.70
-1.40 -2.79%

Open

₹ 50.00

Turnover (lac)

₹ 10

Prev. Close

₹ 50.10

Day's Vol (shares)

₹ 20,024

Day's Range (₹)

₹ 48.10
₹ 50.15

CMP as on26-Nov-21 15:29

₹ 48.20
-1.9 -3.79%

Open

₹ 50.05

Turnover (lac)

Prev. Close

₹ 50.10

Day's Vol (shares)

₹ 9,422

Day's Range

₹ 48.00
₹ 50.05

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 ()
26-Nov-2021 50 50.20 48.10 48.70 314 0.98 12,477 2.05 -1.30
25-Nov-2021 51.30 51.30 50 50.10 175 0.70 9,230 1.25 -1.20
24-Nov-2021 50 52.20 49.50 51.30 391 1.94 16,774 2.75 1.25
23-Nov-2021 46.20 50.70 46.10 49.80 327 1.83 13,733 4.55 3.60
22-Nov-2021 52.80 52.80 48.30 48.30 290 1.47 19,448 4.50 -4.50
18-Nov-2021 53.10 53.80 50.50 50.80 331 1.03 13,640 3.30 -2.40
17-Nov-2021 57 57 52.40 53 287 1.47 16,124 4.60 -4
16-Nov-2021 52.20 56 52.20 55 358 1.23 14,852 3.80 2.85
15-Nov-2021 56 56.90 53.10 53.60 291 1.35 16,061 3.75 -2.40
12-Nov-2021 55 57.70 54.10 55.30 686 4.90 41,933 3.60 0.25
11-Nov-2021 56 57.10 54 55 510 1.50 14,813 3.05 -1.10
10-Nov-2021 51.80 56.30 51.80 55.60 459 3.23 24,248 4.50 3.75
09-Nov-2021 51.90 53.80 49.70 53.60 389 2.28 27,881 4.10 1.75
08-Nov-2021 51.40 53.40 50.20 51.20 398 1.84 18,099 3.15 -0.10
04-Nov-2021 47.30 51.30 47.30 51.30 134 0.82 14,090 3.95 3.95
03-Nov-2021 49.80 52.40 48.20 48.90 385 1.66 19,892 4.25 -0.90
02-Nov-2021 50.60 50.90 48.10 50 279 1.41 16,008 2.75 -0.60
01-Nov-2021 48 48.50 46.90 48.50 132 0.87 10,071 1.60 0.45
29-Oct-2021 48.50 48.50 46 46.20 189 1.33 16,708 2.50 -2.30
28-Oct-2021 47.60 50.50 47 47.50 289 1.05 15,076 3.50 -0.10
27-Oct-2021 51 51 46.90 48.50 492 3.18 34,370 4.15 -2.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity