Bodal Chemicals Ltd Share Price Bodal Chemicals

77.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

77.10

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
26-Feb-2020 75.70 79.40 75 77.30 4,329 38 172,385 4.40 1.55
25-Feb-2020 77.90 79.20 75.60 76.30 3,045 22 131,335 3.55 -1.60
24-Feb-2020 81 81.90 74.10 77.50 3,324 29.90 179,635 7.80 -3.60
20-Feb-2020 83.20 83.60 80.50 81.40 2,703 26 165,179 3.15 -1.80
19-Feb-2020 83.30 85.70 81.70 82.70 3,434 26.30 142,421 4 -0.60
18-Feb-2020 85.20 88.70 81.80 82.80 8,510 71.20 320,035 6.85 -2.50
17-Feb-2020 81.60 86.90 81.60 85.20 9,907 98.50 471,807 5.35 3.65
14-Feb-2020 78.40 82.70 78.10 80.90 4,217 32.10 218,683 4.55 2.55
13-Feb-2020 73.20 80.90 72.60 77.80 6,360 49.20 248,480 8.35 4.55
12-Feb-2020 82.40 83.90 73.60 76.70 7,084 67.10 360,091 10.40 -5.80
11-Feb-2020 81.90 85.30 79.30 81.20 9,457 92.60 438,038 6.05 -0.70
10-Feb-2020 71.10 83.90 71.10 80.80 17,036 159 695,401 12.90 9.70
07-Feb-2020 71.80 73 70.60 71.70 1,499 9.38 49,604 2.35 -0
06-Feb-2020 72.20 73.20 70.80 71.60 2,898 15.40 85,975 2.40 -0.70
05-Feb-2020 71.20 73.90 71.20 71.70 3,070 19.30 73,646 2.70 0.50
04-Feb-2020 69.50 73 69.10 72.10 1,989 12.40 82,239 3.85 2.65
03-Feb-2020 72.90 73.50 68 68.30 1,859 11.10 85,862 5.45 -4.60
01-Feb-2020 73.20 75.80 72.10 72.90 2,744 21.30 137,075 3.65 -0.30
31-Jan-2020 73.60 74 72.20 73.20 1,760 10.80 75,925 1.80 -0.40
30-Jan-2020 73.50 74.20 72.40 72.90 1,512 7.32 59,872 1.75 -0.70
29-Jan-2020 74.20 74.80 73.20 73.90 1,238 8.33 66,368 1.60 -0.30
28-Jan-2020 73.50 74 72.70 73.40 1,296 11.50 84,590 1.35 -0
27-Jan-2020 74 75.50 72.10 72.80 1,931 18.80 95,309 3.40 -1.30