Bodal Chemicals

Bodal Chemicals Ltd Historical Data

NSEBSE

₹52.43

(0.48%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	60	65	56.95	58.59	6,851	6,32,58,773.29	2,29,613
13-Nov-2025	58.6	59.16	57.5	58.2	1,655	78,07,720.17	75,113
14-Nov-2025	58.2	58.4	57.1	57.67	1,200	71,89,654.99	86,478
17-Nov-2025	57.7	58.3	56.6	56.96	2,724	1,21,84,320.34	1,27,679
18-Nov-2025	57.17	57.49	56	56.1	1,580	79,29,215.47	89,433
19-Nov-2025	55.55	56.38	55.35	55.6	1,492	80,17,512.11	78,736
20-Nov-2025	55.6	56.41	55.52	55.7	1,255	50,15,016.91	52,737
21-Nov-2025	55.76	55.77	54.1	54.64	2,599	96,56,860.43	98,996
24-Nov-2025	54.64	55.95	54.25	55.34	2,087	84,59,529.17	1,00,934
25-Nov-2025	55.31	55.88	53.8	53.93	2,010	87,62,944.05	1,12,261
26-Nov-2025	54.05	55.24	54.05	54.44	1,364	67,73,191.56	72,458
27-Nov-2025	54.6	55.58	53.65	54.24	1,680	73,28,183.2	69,486
28-Nov-2025	54	54.51	54	54.13	804	33,01,017.08	34,791
01-Dec-2025	54.17	56.39	53.52	53.96	1,642	67,66,514.91	52,596
02-Dec-2025	54	54.03	53	53.15	1,664	74,39,963.89	86,469
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

Bodal Chemicals: Related NEWS

No Record Found

Invest wise with Expert advice