Bedmutha Industries Limited(IN:BEDMUTHA)
₹105.05-2.95 (-2.73%)
IN:BEDMUTHA
Bedmutha Industries Limited historical prices
₹105.05
At close:-2.95 (-2.73%)
Want to see IN:BEDMUTHA full AI Analyst Report?
Bedmutha Industries Limited (BEDMUTHA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 104.40 | 108.00 | 104.00 | 105.05 | 105.05 | -2.73% | 132 | 0.20 |
| Nov 11, 2026 | 108.90 | 108.90 | 105.40 | 108.00 | 108.00 | +2.86% | 266 | 0.40 |
| Nov 10, 2026 | 105.00 | 105.05 | 104.65 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 104.65 | 105.05 | 104.65 | 105.00 | 105.00 | -6.50% | 39 | 0.06 |
| Nov 06, 2026 | 111.00 | 113.70 | 107.35 | 112.30 | 112.30 | +5.84% | 372 | 0.53 |
| Nov 05, 2026 | 115.00 | 115.00 | 105.60 | 106.10 | 106.10 | -0.84% | 109 | 0.15 |
| Nov 04, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.99% | 2,000 | 2.86 |
| Nov 03, 2026 | 130.45 | 130.45 | 110.30 | 110.30 | 110.30 | +1.19% | 345 | 0.50 |
| Nov 02, 2026 | 106.10 | 109.00 | 106.10 | 109.00 | 109.00 | +0.93% | 4 | 0.01 |
| Oct 30, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | +1.79% | 35 | 0.05 |
| Oct 29, 2026 | 106.00 | 106.10 | 106.00 | 106.10 | 106.10 | +0.09% | 21 | 0.03 |
| Oct 28, 2026 | 104.55 | 108.60 | 104.50 | 106.00 | 106.00 | -4.98% | 1,022 | 1.43 |
| Oct 27, 2026 | 108.00 | 111.55 | 106.00 | 111.55 | 111.55 | +6.24% | 4 | 0.01 |
| Oct 26, 2026 | 105.20 | 107.95 | 103.00 | 105.00 | 105.00 | -0.19% | 145 | 0.20 |
| Oct 23, 2026 | 105.00 | 105.50 | 102.50 | 105.20 | 105.20 | -0.75% | 143 | 0.20 |
| Oct 22, 2026 | 106.15 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 548 | 0.74 |
| Oct 21, 2026 | 111.65 | 111.85 | 106.45 | 109.00 | 109.00 | -4.30% | 346 | 0.47 |
| Oct 20, 2026 | 113.90 | 126.50 | 110.45 | 113.90 | 113.90 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 126.50 | 126.50 | 110.45 | 113.90 | 113.90 | +2.61% | 1,135 | 1.56 |
| Oct 16, 2026 | 111.40 | 111.40 | 111.00 | 111.00 | 111.00 | +0.45% | 195 | 0.27 |
| Oct 15, 2026 | 110.00 | 129.60 | 110.00 | 110.50 | 110.50 | +2.31% | 14,648 | 29.64 |
| Oct 14, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 108.15 | 108.15 | 108.00 | 108.00 | 108.00 | -2.70% | 17 | 0.03 |
| Oct 09, 2026 | 109.95 | 112.00 | 109.95 | 111.00 | 111.00 | +0.91% | 220 | 0.45 |
| Oct 08, 2026 | 110.00 | 113.00 | 106.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 107.05 | 110.15 | 107.05 | 110.00 | 110.00 | +2.33% | 79 | 0.16 |
| Oct 06, 2026 | 111.00 | 111.00 | 105.35 | 107.50 | 107.50 | +0.89% | 5,996 | 14.79 |
| Oct 05, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -3.14% | 50 | 0.12 |
| Oct 02, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.00% | 459 | 1.09 |
| Sep 30, 2026 | 109.50 | 111.90 | 107.50 | 110.00 | 110.00 | +2.04% | 308 | 0.74 |
| Sep 29, 2026 | 110.00 | 110.00 | 106.90 | 107.80 | 107.80 | -2.00% | 758 | 1.87 |
| Sep 28, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -1.08% | 528 | 1.33 |
| Sep 25, 2026 | 102.10 | 111.50 | 102.00 | 111.20 | 111.20 | +9.66% | 1,249 | 3.30 |
| Sep 24, 2026 | 101.40 | 105.00 | 101.40 | 101.40 | 101.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 101.70 | 101.70 | 101.40 | 101.40 | 101.40 | +1.40% | 300 | 0.80 |
| Sep 22, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 278 | 0.75 |
| Sep 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.44% | 24 | 0.06 |
| Sep 18, 2026 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | +5.03% | 10 | 0.03 |
| Sep 17, 2026 | 99.50 | 105.00 | 99.50 | 99.50 | 99.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 101.05 | 103.55 | 99.50 | 99.50 | 99.50 | -4.33% | 106 | 0.28 |
| Sep 15, 2026 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | -0.48% | 19 | 0.05 |
| Sep 14, 2026 | 104.50 | 107.85 | 104.00 | 104.50 | 104.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 107.85 | 107.85 | 104.00 | 104.50 | 104.50 | -1.60% | 1,364 | 3.77 |
| Sep 10, 2026 | 106.60 | 110.95 | 106.20 | 106.20 | 106.20 | -0.42% | 292 | 0.76 |
| Sep 09, 2026 | 106.50 | 106.65 | 106.40 | 106.65 | 106.65 | -0.97% | 97 | 0.25 |
| Sep 08, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -0.09% | 200 | 0.52 |
| Sep 07, 2026 | 107.35 | 108.50 | 107.20 | 107.80 | 107.80 | -4.18% | 165 | 0.43 |
| Sep 04, 2026 | 112.00 | 113.25 | 104.85 | 112.50 | 112.50 | +1.86% | 760 | 1.92 |
