Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Bodal Chemicals Limited (BODALCHEM.NS)

Compare
68.00
+0.42
+(0.62%)
As of 12:23:54 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202567.1669.4865.5568.0068.00379,969
Apr 16, 202566.8068.0065.7367.5867.58458,826
Apr 15, 202560.6068.4860.6066.9166.911,175,889
Apr 11, 202559.7060.5459.1660.0660.06200,216
Apr 9, 202561.4662.0558.0058.4258.42403,798
Apr 8, 202561.7062.8860.7361.7561.75107,420
Apr 7, 202558.9161.5557.2660.4560.45357,146
Apr 4, 202565.5365.5362.2062.7862.78294,762
Apr 3, 202563.7566.6462.3265.9865.98458,618
Apr 2, 202561.7064.4059.6164.0464.04549,836
Apr 1, 202558.3561.9558.1061.6861.68378,969
Mar 28, 202560.6062.3558.1758.3758.37800,756
Mar 27, 202561.4062.2159.3059.6959.69728,858
Mar 26, 202562.3063.2960.9661.5761.57501,333
Mar 25, 202565.8566.3561.5562.2062.20613,804
Mar 24, 202566.7867.7064.9265.5065.50503,840
Mar 21, 202564.1265.5863.2764.1764.17376,059
Mar 20, 202564.0065.5063.5864.1864.18350,111
Mar 19, 202560.6564.9060.6564.2564.25758,976
Mar 18, 202560.4860.4860.4860.4860.48-
Mar 17, 202562.6562.6560.2060.4860.48341,130
Mar 13, 202562.8663.5961.4561.8661.86384,167
Mar 12, 202565.0066.9062.1062.9362.93910,128
Mar 11, 202563.0067.1562.0365.8565.852,017,725
Mar 10, 202561.0068.0061.0065.8865.887,057,042
Mar 7, 202556.0057.5055.8956.8256.82206,074
Mar 6, 202555.6757.6755.6756.1956.19383,154
Mar 5, 202552.0056.2051.9955.6855.68451,605
Mar 4, 202552.5753.8951.6052.0352.03303,145
Mar 3, 202553.5454.8950.0152.6352.63478,176
Feb 28, 202555.6055.8853.1053.5153.51284,502
Feb 27, 202557.1557.6855.9556.0056.00215,821
Feb 25, 202557.0658.2457.0157.1457.14185,055
Feb 24, 202558.6958.6957.0057.3757.37263,825
Feb 21, 202560.6561.8158.6958.8558.85259,108
Feb 20, 202559.0061.4758.6160.3360.33197,762
Feb 19, 202557.9960.2757.9959.0059.00450,180
Feb 18, 202560.0060.3157.5057.7657.76277,229
Feb 17, 202561.2161.2958.5059.9359.93288,979
Feb 14, 202564.8165.2360.7561.2161.21176,643
Feb 13, 202565.8066.4464.2164.5464.54270,609
Feb 12, 202563.7265.9862.6365.4865.48387,891
Feb 11, 202565.9070.3663.0163.5563.551,387,638
Feb 10, 202563.5064.1062.8063.0363.03145,491
Feb 7, 202563.8064.1063.0063.8263.8298,904
Feb 6, 202563.2064.9962.6063.7763.77194,446
Feb 5, 202562.1263.2762.1262.8362.83104,561
Feb 4, 202561.9062.9261.8762.1062.1086,881
Feb 3, 202562.3762.7060.4060.8760.87133,282
Feb 1, 202562.5363.5961.4562.5562.5594,105
Jan 31, 202560.9062.8060.3862.6062.60129,645
Jan 30, 202561.0062.6060.5061.1561.15147,868
Jan 29, 202559.9961.6159.6560.7460.74105,456
Jan 28, 202559.9060.3957.5059.6659.66217,469
Jan 27, 202561.9061.9059.0059.4859.48300,530
Jan 24, 202563.5463.8661.5061.9461.94140,271
Jan 23, 202562.4063.9062.4063.2963.2994,321
Jan 22, 202564.7065.3362.2263.0263.02148,862
Jan 21, 202565.9066.7064.4164.7864.78136,080
Jan 20, 202564.9965.9864.1465.4065.40107,714
Jan 17, 202564.0565.8964.0564.6264.62134,604
Jan 16, 202563.4065.1363.4064.4264.42139,325
Jan 15, 202563.2564.3961.9863.1663.16212,102
Jan 14, 202563.4963.8961.8462.9662.96306,260
Jan 13, 202566.2866.2861.4562.4262.42403,173
Jan 10, 202567.2067.4566.0266.2866.28169,599
Jan 9, 202567.5070.1267.0067.2667.26301,979
Jan 8, 202568.4068.4067.0267.6967.69106,824
Jan 7, 202567.4968.4966.4168.0668.06141,623
Jan 6, 202570.2070.7066.7066.8866.88225,145
Jan 3, 202569.9570.9569.4370.1070.10167,090
Jan 2, 202569.8070.4069.0169.6369.63189,876
Jan 1, 202567.8769.8067.0669.1869.18188,255
Dec 31, 202466.9567.7966.5167.2367.23190,080
Dec 30, 202468.1068.3966.9267.2967.29221,828
Dec 27, 202468.1169.0067.5567.9067.90239,912
Dec 26, 202470.3570.3567.4567.7767.77203,558
Dec 24, 202468.0070.6968.0069.3169.31190,481
Dec 23, 202469.8069.8067.4569.1969.19243,266
Dec 20, 202470.2670.6367.5268.3968.39250,219
Dec 19, 202469.0070.9068.4669.7169.71342,129
Dec 18, 202471.4472.2069.5070.0070.00352,221
Dec 17, 202472.6672.8971.0071.4471.44323,062
Dec 16, 202472.1173.3972.1072.6672.66233,274
Dec 13, 202473.0073.4071.6472.0772.07372,057
Dec 12, 202474.9075.0973.5073.6973.69167,276
Dec 11, 202475.4776.2573.9574.7974.79294,365
Dec 10, 202476.1576.6775.0075.4775.47277,563
Dec 9, 202476.0577.0075.6676.0776.07194,284
Dec 6, 202475.6678.0175.6676.0476.04421,646
Dec 5, 202476.6478.7074.6675.6575.65758,979
Dec 4, 202475.7076.7875.0576.1776.17357,281
Dec 3, 202474.2575.5874.2575.2675.26253,824
Dec 2, 202474.4574.9972.8774.1374.13255,397
Nov 29, 202473.0574.6072.5073.7873.78312,830
Nov 28, 202473.1174.6472.0172.7372.73257,877
Nov 27, 202472.7573.6971.0072.8272.82228,022
Nov 26, 202472.1173.8072.0072.6972.69226,133
Nov 25, 202472.0572.9571.2772.0872.08299,901
Nov 22, 202471.4071.9670.7371.2071.20156,341
Nov 21, 202472.3072.3070.4771.1571.15259,449
Nov 19, 202470.4673.0070.4672.4272.42258,691
Nov 18, 202472.1072.6370.0170.4370.43302,362
Nov 14, 202473.0075.6070.2071.4371.43649,983
Nov 13, 202474.6074.7472.0072.7372.73451,092
Nov 12, 202476.7077.3074.1074.6174.61168,586
Nov 11, 202477.0177.0875.6075.8375.83159,475
Nov 8, 202478.4078.5076.6677.0177.01246,345
Nov 7, 202480.1080.8777.5378.2378.23363,640
Nov 6, 202476.9980.5576.9979.8079.80534,794
Nov 5, 202475.8477.3075.5576.6576.65192,190
Nov 4, 202478.8078.8075.0175.8975.89269,918
Nov 1, 202477.4978.9077.0578.1278.12116,174
Oct 31, 202476.8078.2076.1877.1777.17152,360
Oct 30, 202474.3577.5374.1176.7576.75362,274
Oct 29, 202474.7075.7673.6874.3274.32391,253
Oct 28, 202475.0076.2573.2174.7874.78294,863
Oct 25, 202477.0077.2072.4073.9873.98594,061
Oct 24, 202477.3077.8976.2576.4576.45340,422
Oct 23, 202476.5579.2075.1877.1377.13432,507
Oct 22, 202480.9681.0576.4076.9076.90691,726
Oct 21, 202482.5083.7880.6080.9680.96578,001
Oct 18, 202480.9982.8979.6382.3782.37654,363
Oct 17, 202485.2385.3780.1081.5681.56926,469
Oct 16, 202483.5087.6582.8785.2385.232,558,188
Oct 15, 202484.2885.0582.5083.5683.56617,800
Oct 14, 202483.0184.0181.5383.6483.64494,453
Oct 11, 202483.9984.9082.0082.9182.91527,203
Oct 10, 202481.5184.8081.5182.7882.78860,441
Oct 9, 202483.3983.8081.2081.5781.57477,777
Oct 8, 202477.2381.9577.2081.2681.26511,304
Oct 7, 202483.7685.6077.0178.0578.051,321,943
Oct 4, 202481.5983.9080.4283.1283.12925,078
Oct 3, 202482.5084.0181.0581.6881.68620,691
Oct 1, 202481.5384.7380.9284.0284.021,287,865
Sep 30, 202480.2082.6579.8081.2481.24640,202
Sep 27, 202480.1881.4880.0080.2380.23389,364
Sep 26, 202481.5581.9679.6579.9879.98560,646
Sep 25, 202480.1083.2479.8081.5981.59943,510
Sep 24, 202479.7580.9879.4380.0380.03582,316
Sep 23, 202481.3982.2378.4779.6379.63897,793
Sep 20, 202480.5081.3079.5680.5980.59474,206
Sep 19, 202482.1983.4378.2579.7279.72930,944
Sep 18, 202483.9283.9281.0081.7981.79687,039
Sep 17, 202486.2586.9983.0183.5283.521,021,343
Sep 16, 202487.4087.8584.7086.5186.512,578,866
Sep 13, 202480.7087.4080.2586.1186.113,069,431
Sep 12, 202480.9581.6079.3979.9279.92538,201
Sep 11, 202482.7983.6780.0680.3480.34620,454
Sep 10, 202481.7783.9481.7782.2982.29571,938
Sep 9, 202482.0082.0179.2581.1281.12594,242
Sep 6, 202484.9084.9781.0581.6581.65826,036
Sep 5, 202483.9085.8483.9084.3384.331,409,709
Sep 4, 202483.4085.0082.5183.6383.631,127,887
Sep 3, 202483.7785.0082.5683.7883.781,572,868
Sep 2, 202482.4084.9081.2083.7783.771,397,204
Aug 30, 202482.2582.6981.1681.4981.49463,974
Aug 29, 202483.0084.6780.9081.6181.61912,735
Aug 28, 202485.9486.0082.2582.8982.892,247,550
Aug 27, 202480.3385.8580.3384.1584.155,378,952
Aug 26, 202480.7582.0080.0580.3880.38490,227
Aug 23, 202481.0081.3179.6680.4480.44374,967
Aug 22, 202481.4083.0080.1081.3581.351,125,507
Aug 21, 202478.9382.3078.7081.0881.081,517,543
Aug 20, 202478.7079.4078.0278.7478.74360,634
Aug 19, 202478.0079.1076.9578.3378.33499,994
Aug 16, 202475.3476.8874.5276.6976.69465,084
Aug 14, 202477.5077.9073.0274.4074.401,168,054
Aug 13, 202479.8080.4776.7077.0777.07523,664
Aug 12, 202479.1980.9578.2779.6279.62647,666
Aug 9, 202479.4581.7579.0079.7179.71929,141
Aug 8, 202478.0081.5677.9978.9778.97957,445
Aug 7, 202477.9578.8876.6978.3078.30537,493
Aug 6, 202478.0580.7076.2076.8476.84795,911
Aug 5, 202481.1081.1877.0177.6377.631,188,606
Aug 2, 202479.6984.3879.3583.0783.071,846,695
Aug 1, 202483.0083.3780.5380.8680.86762,789
Jul 31, 202481.9784.9981.9682.8382.832,033,898
Jul 30, 202481.2582.9781.1081.5681.56867,922
Jul 29, 202483.0084.2080.8881.2881.281,748,730
Jul 26, 202477.2584.9077.0182.1782.177,735,756
Jul 25, 202474.7377.7574.0076.6276.62823,244
Jul 24, 202473.4075.4072.9774.8374.83336,705
Jul 23, 202474.5974.7571.0573.2473.24491,024
Jul 22, 202473.4475.7172.7374.1674.16998,857
Jul 19, 202476.5076.5073.3273.7173.71488,627
Jul 18, 202477.9078.1175.7076.2476.24614,208
Jul 16, 202477.9979.3777.5077.6877.68497,897
Jul 15, 202478.6578.9577.0077.7177.71637,366
Jul 12, 202480.2580.8078.1078.2478.241,111,568
Jul 11, 202479.9980.9579.0680.0880.08522,674
Jul 10, 202481.7481.8577.5279.6479.64709,818
Jul 9, 202479.5982.5079.0081.4181.411,634,722
Jul 8, 202478.5081.4577.9179.5979.591,095,292
Jul 5, 202478.4379.4077.7578.3578.35416,320
Jul 4, 202479.0079.7678.0178.5078.50473,165
Jul 3, 202479.2480.4578.1078.7678.76678,147
Jul 2, 202478.4880.0077.4878.8078.80603,812
Jul 1, 202477.4878.5377.0178.0678.06439,995
Jun 28, 202478.1478.6076.7877.1077.10374,243
Jun 27, 202479.4780.5077.0577.6877.68511,626
Jun 26, 202478.9082.5578.4980.1480.141,224,311
Jun 25, 202479.2981.3978.9079.1679.16510,812
Jun 24, 202479.4180.4578.2979.2979.29519,176
Jun 21, 202482.0082.8579.5079.8879.881,183,729
Jun 20, 202477.2582.0577.2581.2881.283,583,520
Jun 19, 202476.7479.5076.5077.2477.241,197,032
Jun 18, 202478.3578.3975.9576.3376.33483,260
Jun 14, 202478.4479.5077.1077.9777.97772,222
Jun 13, 202474.6079.2574.5077.7577.751,782,899
Jun 12, 202475.5075.9074.0574.3274.32429,100
Jun 11, 202474.1575.8973.7074.9374.93525,397
Jun 10, 202472.9074.7472.8073.7473.74501,043
Jun 7, 202471.9073.1571.4072.3572.35274,366
Jun 6, 202470.2073.9570.2071.3571.35515,055
Jun 5, 202468.7570.3066.1069.9569.95233,545
Jun 4, 202471.1571.8565.8067.4067.40555,594
Jun 3, 202473.5073.5070.5071.1071.10381,896
May 31, 202471.8072.5070.5070.9570.95286,212
May 30, 202471.8072.6571.0571.3571.35208,057
May 29, 202472.3072.6071.5572.0072.00231,006
May 28, 202473.0573.8072.1572.7572.75361,056
May 27, 202476.9077.2071.9072.7072.70810,259
May 24, 202473.0579.8073.0076.4576.453,577,211
May 23, 202473.1073.7072.9073.1573.15169,835
May 22, 202473.5073.9072.1572.8572.85332,623
May 21, 202474.0574.4073.1073.3073.30245,841
May 17, 202473.5575.1572.9574.1074.10346,933
May 16, 202473.9074.0572.4572.9072.90337,085
May 15, 202473.3074.3573.3073.7073.70339,219
May 14, 202472.3073.5572.1573.2573.25242,272
May 13, 202472.8572.9570.5072.0572.05361,941
May 10, 202472.3073.2070.9572.6072.60325,967
May 9, 202474.9575.4071.5571.8071.80513,139
May 8, 202474.3075.4573.8074.7574.75265,076
May 7, 202476.3576.3574.2074.6574.65475,128
May 6, 202477.6577.9075.3076.0576.05465,391
May 3, 202478.0079.5576.3077.1077.101,625,830
May 2, 202478.2078.6077.5577.7577.75342,227
Apr 30, 202479.4580.3077.4077.8077.801,056,944
Apr 29, 202479.9080.5078.7578.9578.95567,382
Apr 26, 202480.7080.8579.0579.4079.40426,570
Apr 25, 202480.2081.2079.5579.9579.95448,358
Apr 24, 202480.6581.7579.8080.1580.15835,014
Apr 23, 202479.3582.3578.5580.0580.051,680,154
Apr 22, 202479.2079.9578.3578.7578.75508,705
Apr 19, 202477.1078.3076.0577.8577.85549,995
Apr 18, 202479.0579.9077.6077.9077.90582,870

Related Tickers

RESPONIND.NS Responsive Industries Limited
199.09
+2.09%
 
VINATIORGA.NS Vinati Organics Limited
1,624.40
-0.04%
 
OAL.NS Oriental Aromatics Limited
309.85
-0.48%
 
PAUSHAKLTD.BO Paushak Limited
4,696.00
-2.15%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
289.50
-0.22%
 
CAMLINFINE.NS Camlin Fine Sciences Limited
167.08
-0.40%
 
BERGEPAINT.BO Berger Paints India Limited
546.70
+0.88%
 
RAIN.NS Rain Industries Limited
141.76
+0.25%
 
PCBL.NS PCBL Chemical Limited
433.10
+0.03%
 
BERGEPAINT.NS Berger Paints India Limited
546.65
+0.85%