BEDMUTHA Historical Share Price Data

Bedmutha Industries Ltd Share Price

BEDMUTHA

CMP as on 04-Mar-24 1:59
₹ 255

icon -8.30 | -3.15%

Open
₹ 270
Turnover(lac)
₹ 19
Prev. Close
₹ 263.35
Day's Vol (shares)
₹ 7,572
Day's Vol (shares)
₹ 254.00         ₹ 269.95

Invest wise with Expert advice

mobile icon
  • 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
Bedmutha Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
05-Feb-2024300.1305292293.953239727642.653262713.00-6.15
06-Feb-2024303.8303.8281.65295.42397959400.452715622.15-8.40
07-Feb-2024300303282.3288.62004823119.61665720.70-11.40
08-Feb-2024303303291293.536117735983.25916612.00-9.50
09-Feb-2024299.4299.4288289.951985685425.651964211.40-9.45
12-Feb-2024292.8294.8281286.4525611643773.14103613.80-6.35
13-Feb-2024281285274281.751975138846.71844411.000.75
14-Feb-2024279.8281273.65276.55882728942.4598197.35-3.25
15-Feb-2024276.55290268.1277.521911051214.553977521.900.95
16-Feb-2024279.9283.8275281.951021870725.266568.802.05
19-Feb-2024294.7296277283.41728313095.72925719.00-11.30
20-Feb-2024289.1290274.15278.051618438320.153003615.85-11.05
21-Feb-2024283.9283.9268.45270.72346917596.852540115.45-13.20
22-Feb-2024272274.95266271.051835053000187388.95-0.95
23-Feb-2024271.1278268270.951674701526.351716910.00-0.15
26-Feb-2024270270262.5266.151313493018131357.50-3.85
27-Feb-2024266272263266.051081918993.472079.000.05
28-Feb-2024260.75273.45255257.351385033472.451947518.45-3.40
29-Feb-2024260265248262.81312277199.85899917.002.80
01-Mar-2024262.1262.1252.25258.851852548260.799059.85-3.25
02-Mar-2024258.9267.95257263.3524299503.9113810.954.45