Price Data Selection & Download
Bedmutha Industries Share Price All Time Records & Statistics (Oct 2010 - Oct 2026)
3861 daily OHLCV records on NSE from Oct. 2010 to Oct. 2026. Review BEDMUTHA PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹314.40
February 01, 2024
NSE Exchange
Share Price All Time Low
₹6.65
September 05, 2013
NSE Exchange
Highest Volume Trading Day
99,371,320
October 14, 2010 • ₹179.15
NSE Exchange
Share Price History Data (Oct 2010 - Oct 2026)
BEDMUTHA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹106.18 | ₹108.56 | ₹104.99 | ₹106.23 | 15,926 |
| 2026-10-05 | ₹108.00 | ₹108.99 | ₹105.10 | ₹107.25 | 2,006 |
| 2026-10-01 | ₹109.96 | ₹112.11 | ₹107.50 | ₹110.33 | 4,916 |
| 2026-09-30 | ₹109.20 | ₹111.97 | ₹105.10 | ₹109.96 | 7,028 |
| 2026-09-29 | ₹110.32 | ₹112.20 | ₹106.62 | ₹107.46 | 2,521 |
| 2026-09-28 | ₹112.91 | ₹115.00 | ₹107.20 | ₹109.23 | 8,144 |
| 2026-09-25 | ₹103.01 | ₹113.00 | ₹102.20 | ₹110.71 | 17,660 |
| 2026-09-24 | ₹104.96 | ₹108.00 | ₹102.10 | ₹103.05 | 527 |
| 2026-09-23 | ₹102.00 | ₹105.00 | ₹100.50 | ₹104.89 | 5,964 |
| 2026-09-22 | ₹104.51 | ₹105.80 | ₹101.40 | ₹102.57 | 4,118 |
| 2026-09-21 | ₹104.74 | ₹104.74 | ₹101.43 | ₹103.47 | 2,512 |
| 2026-09-18 | ₹104.98 | ₹106.00 | ₹102.50 | ₹104.74 | 2,278 |
| 2026-09-17 | ₹103.84 | ₹104.99 | ₹102.00 | ₹104.98 | 3,110 |
| 2026-09-16 | ₹104.00 | ₹104.00 | ₹98.20 | ₹102.28 | 16,552 |
| 2026-09-15 | ₹108.79 | ₹108.79 | ₹103.50 | ₹104.42 | 3,658 |
| 2026-09-11 | ₹105.10 | ₹107.80 | ₹103.00 | ₹103.94 | 8,678 |
| 2026-09-10 | ₹106.41 | ₹107.75 | ₹105.02 | ₹105.37 | 5,440 |
| 2026-09-09 | ₹108.01 | ₹110.00 | ₹106.33 | ₹108.39 | 1,322 |
| 2026-09-08 | ₹108.00 | ₹111.99 | ₹107.79 | ₹108.00 | 2,251 |
| 2026-09-07 | ₹115.79 | ₹115.79 | ₹107.40 | ₹107.76 | 1,518 |
| 2026-09-04 | ₹108.50 | ₹115.00 | ₹108.50 | ₹112.37 | 7,077 |
| 2026-09-03 | ₹106.40 | ₹113.00 | ₹104.10 | ₹112.23 | 11,259 |
| 2026-09-02 | ₹107.50 | ₹108.00 | ₹105.39 | ₹107.96 | 3,679 |
| 2026-09-01 | ₹105.71 | ₹107.83 | ₹105.01 | ₹106.61 | 4,441 |
| 2026-08-31 | ₹109.80 | ₹109.80 | ₹103.15 | ₹105.25 | 2,622 |
| 2026-08-28 | ₹105.00 | ₹107.75 | ₹105.00 | ₹106.25 | 2,412 |
| 2026-08-27 | ₹108.00 | ₹108.70 | ₹104.92 | ₹106.04 | 2,151 |
| 2026-08-26 | ₹105.10 | ₹108.00 | ₹105.10 | ₹107.30 | 1,278 |
| 2026-08-25 | ₹109.05 | ₹109.05 | ₹104.00 | ₹108.12 | 6,336 |
| 2026-08-24 | ₹111.84 | ₹111.89 | ₹106.10 | ₹108.50 | 5,919 |
| 2026-08-21 | ₹108.56 | ₹110.59 | ₹108.00 | ₹108.42 | 3,327 |
| 2026-08-20 | ₹112.14 | ₹113.87 | ₹108.00 | ₹108.96 | 5,429 |
| 2026-08-19 | ₹112.00 | ₹118.00 | ₹112.00 | ₹112.05 | 1,158 |
| 2026-08-18 | ₹109.90 | ₹115.70 | ₹109.84 | ₹114.72 | 1,711 |
| 2026-08-17 | ₹111.22 | ₹111.25 | ₹108.05 | ₹109.11 | 2,376 |
| 2026-08-14 | ₹114.50 | ₹115.00 | ₹111.01 | ₹113.63 | 2,165 |
| 2026-08-13 | ₹119.00 | ₹122.80 | ₹113.36 | ₹115.62 | 10,231 |
| 2026-08-12 | ₹117.00 | ₹118.80 | ₹115.00 | ₹117.16 | 4,681 |
| 2026-08-11 | ₹114.00 | ₹118.50 | ₹112.02 | ₹116.93 | 2,832 |
| 2026-08-10 | ₹116.10 | ₹116.10 | ₹110.50 | ₹112.05 | 4,812 |
| 2026-08-07 | ₹112.80 | ₹117.95 | ₹111.60 | ₹113.01 | 3,178 |
| 2026-08-06 | ₹116.02 | ₹119.00 | ₹112.00 | ₹112.41 | 2,335 |
| 2026-08-05 | ₹109.00 | ₹115.00 | ₹106.57 | ₹115.00 | 4,827 |
| 2026-08-04 | ₹111.71 | ₹113.00 | ₹109.31 | ₹109.53 | 2,101 |
| 2026-08-03 | ₹109.40 | ₹114.00 | ₹109.20 | ₹111.71 | 3,431 |
| 2026-07-31 | ₹109.61 | ₹111.13 | ₹108.00 | ₹108.91 | 1,915 |
| 2026-07-30 | ₹106.55 | ₹111.55 | ₹106.55 | ₹109.69 | 4,292 |
| 2026-07-29 | ₹110.50 | ₹110.50 | ₹107.00 | ₹107.87 | 7,988 |
| 2026-07-28 | ₹111.10 | ₹113.10 | ₹106.60 | ₹108.34 | 6,974 |
| 2026-07-27 | ₹107.00 | ₹112.23 | ₹107.00 | ₹112.18 | 6,765 |
| 2026-07-24 | ₹106.41 | ₹108.80 | ₹106.00 | ₹106.89 | 1,628 |
| 2026-07-23 | ₹106.00 | ₹108.74 | ₹106.00 | ₹106.41 | 1,160 |
| 2026-07-22 | ₹108.19 | ₹109.00 | ₹107.34 | ₹108.90 | 927 |
| 2026-07-21 | ₹108.00 | ₹108.50 | ₹108.00 | ₹108.19 | 367 |
| 2026-07-20 | ₹109.95 | ₹109.95 | ₹107.00 | ₹107.00 | 829 |
| 2026-07-17 | ₹109.50 | ₹109.50 | ₹108.25 | ₹109.04 | 836 |
| 2026-07-16 | ₹107.90 | ₹109.72 | ₹107.90 | ₹108.24 | 1,482 |
| 2026-07-15 | ₹107.38 | ₹107.50 | ₹107.38 | ₹107.50 | 172 |
| 2026-07-14 | ₹109.00 | ₹109.99 | ₹106.00 | ₹106.73 | 4,716 |
| 2026-07-13 | ₹111.00 | ₹114.00 | ₹109.00 | ₹109.98 | 2,497 |
| 2026-07-10 | ₹107.20 | ₹111.40 | ₹107.20 | ₹108.72 | 2,965 |
| 2026-07-09 | ₹108.00 | ₹109.50 | ₹106.40 | ₹107.12 | 5,944 |
| 2026-07-08 | ₹108.04 | ₹109.80 | ₹107.00 | ₹108.89 | 1,675 |
| 2026-07-07 | ₹107.06 | ₹109.80 | ₹107.06 | ₹108.04 | 9,576 |
| 2026-07-06 | ₹108.50 | ₹112.00 | ₹108.50 | ₹109.94 | 1,715 |
| 2026-07-03 | ₹112.50 | ₹112.50 | ₹108.20 | ₹111.56 | 3,126 |
| 2026-07-02 | ₹108.00 | ₹111.00 | ₹108.00 | ₹108.55 | 281 |
| 2026-07-01 | ₹106.00 | ₹112.90 | ₹106.00 | ₹108.46 | 2,518 |
| 2026-06-30 | ₹107.20 | ₹109.00 | ₹107.20 | ₹107.91 | 238 |
| 2026-06-29 | ₹113.70 | ₹113.70 | ₹107.00 | ₹107.33 | 3,230 |
| 2026-06-25 | ₹110.00 | ₹110.00 | ₹108.00 | ₹108.33 | 1,860 |
| 2026-06-24 | ₹110.30 | ₹111.40 | ₹109.50 | ₹110.25 | 526 |
| 2026-06-23 | ₹113.20 | ₹113.45 | ₹110.00 | ₹110.30 | 819 |
| 2026-06-22 | ₹113.99 | ₹113.99 | ₹109.00 | ₹109.82 | 2,797 |
| 2026-06-19 | ₹111.01 | ₹113.00 | ₹111.01 | ₹111.06 | 434 |
| 2026-06-18 | ₹113.50 | ₹113.50 | ₹110.15 | ₹111.82 | 3,901 |
| 2026-06-17 | ₹107.01 | ₹111.00 | ₹107.01 | ₹108.25 | 2,691 |
| 2026-06-16 | ₹106.21 | ₹111.00 | ₹104.00 | ₹109.76 | 11,748 |
| 2026-06-15 | ₹111.13 | ₹114.00 | ₹107.00 | ₹108.68 | 8,220 |
| 2026-06-12 | ₹109.73 | ₹112.00 | ₹108.50 | ₹111.13 | 3,770 |
| 2026-06-11 | ₹107.01 | ₹109.45 | ₹106.50 | ₹108.41 | 1,091 |
| 2026-06-10 | ₹107.50 | ₹111.00 | ₹107.50 | ₹108.10 | 2,200 |
| 2026-06-09 | ₹106.00 | ₹112.00 | ₹102.60 | ₹110.55 | 35,402 |
| 2026-06-08 | ₹110.48 | ₹112.00 | ₹107.00 | ₹108.00 | 7,735 |
| 2026-06-05 | ₹112.14 | ₹114.99 | ₹110.00 | ₹111.03 | 13,927 |
| 2026-06-04 | ₹114.00 | ₹114.00 | ₹109.11 | ₹112.14 | 5,827 |
| 2026-06-03 | ₹114.00 | ₹115.00 | ₹110.00 | ₹114.28 | 3,678 |
| 2026-06-02 | ₹113.10 | ₹117.90 | ₹113.00 | ₹114.61 | 10,063 |
| 2026-06-01 | ₹119.07 | ₹119.07 | ₹113.40 | ₹115.50 | 28,129 |
| 2026-05-29 | ₹113.40 | ₹113.40 | ₹110.00 | ₹113.40 | 17,848 |
| 2026-05-27 | ₹108.34 | ₹110.98 | ₹105.00 | ₹108.00 | 2,814 |
| 2026-05-26 | ₹107.99 | ₹109.80 | ₹106.10 | ₹108.34 | 5,886 |
| 2026-05-25 | ₹110.91 | ₹110.91 | ₹105.00 | ₹107.91 | 4,945 |
| 2026-05-22 | ₹112.20 | ₹115.55 | ₹108.11 | ₹108.74 | 3,816 |
| 2026-05-21 | ₹109.45 | ₹110.89 | ₹107.00 | ₹110.23 | 2,142 |
| 2026-05-20 | ₹110.00 | ₹110.00 | ₹106.00 | ₹107.28 | 1,356 |
| 2026-05-19 | ₹112.00 | ₹112.00 | ₹105.60 | ₹107.28 | 2,170 |
| 2026-05-18 | ₹111.00 | ₹111.00 | ₹107.15 | ₹110.45 | 1,343 |
| 2026-05-15 | ₹112.70 | ₹113.00 | ₹109.32 | ₹112.12 | 1,252 |
| 2026-05-14 | ₹111.00 | ₹118.89 | ₹107.90 | ₹113.05 | 6,114 |
| 2026-05-13 | ₹110.00 | ₹119.00 | ₹110.00 | ₹113.56 | 2,559 |
| 2026-05-12 | ₹116.75 | ₹116.75 | ₹110.50 | ₹114.00 | 3,328 |
| 2026-02-20 | ₹141.80 | ₹141.80 | ₹137.00 | ₹138.79 | 7,056 |
| 2026-02-19 | ₹140.75 | ₹141.78 | ₹139.51 | ₹139.63 | 4,219 |
| 2026-02-18 | ₹141.31 | ₹142.53 | ₹139.41 | ₹141.30 | 4,941 |
| 2026-02-17 | ₹141.80 | ₹144.00 | ₹139.75 | ₹140.74 | 11,173 |
| 2026-02-16 | ₹144.00 | ₹144.00 | ₹140.00 | ₹140.95 | 11,345 |
| 2026-02-13 | ₹140.95 | ₹141.59 | ₹138.60 | ₹139.82 | 12,207 |
| 2026-02-12 | ₹135.53 | ₹141.70 | ₹133.41 | ₹138.60 | 28,470 |
| 2026-02-11 | ₹136.00 | ₹137.00 | ₹133.50 | ₹135.47 | 14,685 |
| 2026-02-10 | ₹133.81 | ₹137.99 | ₹132.01 | ₹137.11 | 13,970 |
| 2026-02-09 | ₹134.06 | ₹135.70 | ₹132.41 | ₹134.60 | 10,637 |
| 2026-02-06 | ₹135.89 | ₹135.92 | ₹131.21 | ₹133.98 | 13,230 |
| 2026-02-05 | ₹134.16 | ₹137.00 | ₹133.10 | ₹135.55 | 14,920 |
| 2026-02-04 | ₹133.00 | ₹136.00 | ₹128.19 | ₹134.16 | 32,016 |
| 2026-02-03 | ₹127.08 | ₹132.98 | ₹125.00 | ₹128.11 | 29,350 |
| 2026-02-02 | ₹123.44 | ₹127.98 | ₹122.82 | ₹126.33 | 7,379 |
| 2026-02-01 | ₹133.00 | ₹133.00 | ₹121.97 | ₹123.43 | 13,326 |
| 2026-01-30 | ₹133.20 | ₹133.20 | ₹125.99 | ₹127.71 | 17,810 |
| 2026-01-29 | ₹118.09 | ₹135.90 | ₹113.25 | ₹130.68 | 38,443 |
| 2026-01-28 | ₹115.65 | ₹119.97 | ₹113.06 | ₹118.72 | 17,488 |
| 2026-01-27 | ₹108.00 | ₹115.00 | ₹108.00 | ₹114.51 | 26,147 |
| 2026-01-23 | ₹108.18 | ₹112.78 | ₹108.00 | ₹108.81 | 9,166 |
| 2026-01-22 | ₹109.80 | ₹109.99 | ₹106.81 | ₹107.49 | 4,015 |
| 2026-01-21 | ₹106.10 | ₹111.29 | ₹106.10 | ₹108.30 | 5,664 |
| 2026-01-20 | ₹112.80 | ₹112.80 | ₹107.26 | ₹107.52 | 6,594 |
| 2026-01-19 | ₹107.20 | ₹113.39 | ₹106.97 | ₹109.85 | 7,897 |
| 2026-01-16 | ₹112.98 | ₹114.43 | ₹108.00 | ₹108.80 | 9,410 |
| 2026-01-14 | ₹114.60 | ₹118.92 | ₹110.50 | ₹110.96 | 14,803 |
| 2026-01-13 | ₹115.06 | ₹122.38 | ₹112.50 | ₹114.62 | 17,289 |
| 2026-01-12 | ₹121.59 | ₹123.58 | ₹113.38 | ₹117.53 | 18,497 |
| 2026-01-09 | ₹125.80 | ₹133.20 | ₹120.05 | ₹121.59 | 48,128 |
| 2026-01-08 | ₹119.80 | ₹139.50 | ₹119.80 | ₹125.70 | 302,727 |
| 2026-01-07 | ₹112.96 | ₹122.55 | ₹111.10 | ₹119.41 | 22,857 |
| 2026-01-06 | ₹111.07 | ₹112.95 | ₹110.00 | ₹112.85 | 7,442 |
| 2026-01-05 | ₹113.00 | ₹113.50 | ₹109.01 | ₹110.07 | 10,053 |
| 2026-01-02 | ₹111.18 | ₹113.01 | ₹109.10 | ₹111.42 | 4,040 |
| 2026-01-01 | ₹111.01 | ₹114.00 | ₹108.50 | ₹109.00 | 7,759 |
Bedmutha Industries Share Price Performance Analysis (Oct 2010 - Oct 2026)
BEDMUTHA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.54%
₹109.00 → ₹106.23
Year to Date
Price Volatility
8.23%
Low Volatility
Year to Date
Average Daily Volume
9,545
Year to Date Average
NSE Exchange
Bedmutha Industries Share Price History – Frequently Asked Questions
Common questions about BEDMUTHA historical data and records.
What is the all-time high share price of Bedmutha Industries (BEDMUTHA)?
The all-time high share price of Bedmutha Industries was ₹314.4 recorded on February 01, 2024 on the NSE exchange.
What is the all-time low share price of Bedmutha Industries (BEDMUTHA)?
The all-time low share price of Bedmutha Industries was ₹6.65 recorded on September 05, 2013 on the NSE exchange.
How can I download BEDMUTHA historical share price data?
You can download Bedmutha Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BEDMUTHA shares?
The highest trading volume day for Bedmutha Industries was 99,371,320 shares traded on October 14, 2010 on the NSE exchange, with share price at ₹179.15.