Bodal Chemicals

Bodal Chemicals Ltd Historical Data

NSEBSE

₹53.99

(0.77%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	53.15	53.35	51.61	52.44	1,947	99,50,164.8	1,14,700
04-Dec-2025	52.44	52.9	52	52.16	1,504	54,12,304.49	60,955
05-Dec-2025	52.32	52.76	51.8	52.02	1,202	57,35,588.08	72,836
08-Dec-2025	52.02	52.6	50.21	50.77	1,720	85,51,587.54	1,21,194
09-Dec-2025	50.79	52.01	49.5	51.38	2,418	84,93,615.55	90,931
10-Dec-2025	51.38	52.85	50.61	51.14	2,356	98,93,982.6	1,08,524
11-Dec-2025	51.1	52.7	50.81	52.18	1,942	98,37,491.55	1,37,689
12-Dec-2025	52.7	53	51.8	52.43	1,202	45,39,094.56	41,651
15-Dec-2025	53.2	53.5	52.42	52.99	1,369	56,48,487.62	58,917
16-Dec-2025	53	53.74	52.5	52.89	1,121	36,83,324.55	37,757
17-Dec-2025	52.89	53.04	51.51	51.83	1,214	40,10,514.81	44,109
18-Dec-2025	51.51	51.73	50.55	50.72	1,396	52,32,426.7	52,604
19-Dec-2025	50.72	53.25	50.71	52.93	1,038	45,92,929.92	54,684
22-Dec-2025	53	53.75	52.76	53.34	1,177	42,42,428.8	49,456
23-Dec-2025	53.79	53.95	53	53.38	1,690	55,11,364.25	49,273
24-Dec-2025	53.84	54.08	53.05	53.39	875	40,17,116.3	47,138
26-Dec-2025	53.88	54.06	52.85	53.67	1,548	56,60,459.55	59,761
29-Dec-2025	54	54.78	53.08	53.6	1,873	60,07,318.22	49,889
30-Dec-2025	52.58	54.01	52.53	53.06	808	26,68,218.07	28,273
31-Dec-2025	53.7	54.64	52.33	53.61	2,217	92,80,748.35	95,139
01-Jan-2026	54.3	54.3	53	53.58	1,771	44,06,914.65	48,449
02-Jan-2026	53.6	54.29	53.5	53.99	1,358	43,69,074.99	48,922

Bodal Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice