Bedmutha Industries Share Price History

Bedmutha Indus.

CMP as on 20-Apr-21 13:10

₹ 24.00
0.75 3.23%

Open

₹ 21.70

Turnover (lac)

₹ 1

Prev. Close

₹ 23.25

Day's Vol (shares)

₹ 3,338

Day's Range (₹)

₹ 21.70
₹ 25.50

CMP as on20-Apr-21 15:00

₹ 22.70
-0.3 -1.3%

Open

₹ 22.30

Turnover (lac)

Prev. Close

₹ 23.00

Day's Vol (shares)

₹ 88

Day's Range

₹ 22.30
₹ 23.95

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-Apr-2021 21.70 25.50 21.70 23.40 33 0.08 2,454 3.80 1.70
19-Apr-2021 24.50 24.50 22.50 23.30 59 0.20 7,412 2 -1.30
16-Apr-2021 23.60 25 23.60 23.90 29 0.11 3,624 1.45 0.35
15-Apr-2021 25 26.60 23.50 24.50 82 0.28 8,564 3.15 -0.50
13-Apr-2021 25.40 27 24.80 25.70 137 0.40 9,301 2.20 0.30
12-Apr-2021 25.60 26.90 23.70 24.50 310 0.98 26,059 3.20 -1.10
09-Apr-2021 25.20 26.30 22.80 26.30 254 1.39 41,415 3.55 1.10
08-Apr-2021 22 24 21.80 24 100 0.71 17,391 2.15 2
07-Apr-2021 22 22.30 21.10 21.80 42 0.17 7,232 1.20 -0.20
06-Apr-2021 22 22 21.40 21.80 28 0.19 7,953 0.65 -0.30
05-Apr-2021 21.70 22.10 20.70 22 33 0.09 3,401 1.35 0.30
01-Apr-2021 20.20 21.10 20.20 21 27 0.03 921 0.90 0.80
31-Mar-2021 20.70 21.70 20 20.10 49 0.21 8,469 1.70 -0.60
30-Mar-2021 22.30 22.30 20.60 21 48 0.42 18,923 1.70 -1.30
26-Mar-2021 22 22.30 20.90 21.40 72 0.24 7,714 1.35 -0.60
25-Mar-2021 21.50 22.40 21.30 22 49 0.13 4,064 1.15 0.45
24-Mar-2021 23.70 23.80 21.80 22.20 54 0.30 6,215 2 -1.50
23-Mar-2021 23.10 23.10 22.50 22.80 9 0.02 842 0.60 -0.30
22-Mar-2021 22.60 23 22.10 22.90 45 0.07 2,316 0.90 0.25
Open ZERO Brokerage Demat Account