Price Data Selection & Download
BDH Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4508 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see BDH share price.
Share Price All Time High
₹610.00
July 27, 2026
BSE Exchange
Share Price All Time Low
₹6.47
March 13, 2009
BSE Exchange
Highest Volume Trading Day
419,745
July 07, 2021 • ₹169.10
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
BDH daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹505.00 | ₹518.80 | ₹488.60 | ₹502.95 | 3,085 |
| 2026-09-17 | ₹497.50 | ₹520.00 | ₹497.50 | ₹508.25 | 1,320 |
| 2026-09-16 | ₹505.00 | ₹512.00 | ₹500.00 | ₹500.00 | 432 |
| 2026-09-15 | ₹511.05 | ₹516.00 | ₹503.30 | ₹505.10 | 344 |
| 2026-09-11 | ₹508.15 | ₹515.00 | ₹505.55 | ₹510.75 | 528 |
| 2026-09-10 | ₹515.00 | ₹525.50 | ₹508.70 | ₹515.40 | 533 |
| 2026-09-09 | ₹525.00 | ₹528.65 | ₹508.60 | ₹521.80 | 325 |
| 2026-09-08 | ₹520.00 | ₹534.00 | ₹516.00 | ₹525.00 | 633 |
| 2026-09-07 | ₹522.00 | ₹539.65 | ₹496.05 | ₹520.65 | 1,693 |
| 2026-09-04 | ₹511.10 | ₹523.90 | ₹510.00 | ₹517.10 | 111 |
| 2026-09-03 | ₹525.55 | ₹528.75 | ₹476.00 | ₹511.50 | 536 |
| 2026-09-02 | ₹538.00 | ₹545.00 | ₹525.20 | ₹525.70 | 271 |
| 2026-09-01 | ₹508.00 | ₹584.00 | ₹508.00 | ₹529.95 | 510 |
| 2026-08-31 | ₹512.00 | ₹520.00 | ₹500.00 | ₹504.60 | 1,229 |
| 2026-08-28 | ₹536.90 | ₹536.90 | ₹504.00 | ₹513.35 | 533 |
| 2026-08-27 | ₹514.10 | ₹531.00 | ₹510.65 | ₹528.25 | 12,526 |
| 2026-08-26 | ₹538.00 | ₹539.00 | ₹521.50 | ₹529.90 | 388 |
| 2026-08-25 | ₹522.00 | ₹540.00 | ₹517.25 | ₹528.55 | 1,525 |
| 2026-08-24 | ₹524.10 | ₹540.00 | ₹500.50 | ₹513.45 | 6,681 |
| 2026-08-21 | ₹543.65 | ₹543.65 | ₹522.80 | ₹540.00 | 468 |
| 2026-08-20 | ₹521.10 | ₹542.00 | ₹520.00 | ₹537.35 | 831 |
| 2026-08-19 | ₹540.00 | ₹542.00 | ₹510.00 | ₹520.15 | 964 |
| 2026-08-18 | ₹564.95 | ₹564.95 | ₹525.00 | ₹543.70 | 3,078 |
| 2026-08-17 | ₹548.20 | ₹560.00 | ₹510.00 | ₹544.90 | 2,085 |
| 2026-08-14 | ₹539.50 | ₹548.20 | ₹530.10 | ₹545.50 | 798 |
| 2026-08-13 | ₹535.00 | ₹551.95 | ₹525.95 | ₹541.40 | 704 |
| 2026-08-12 | ₹566.90 | ₹566.90 | ₹540.00 | ₹552.55 | 345 |
| 2026-08-11 | ₹555.00 | ₹559.90 | ₹541.10 | ₹555.80 | 797 |
| 2026-08-10 | ₹575.00 | ₹575.00 | ₹560.00 | ₹562.10 | 454 |
| 2026-08-07 | ₹550.10 | ₹577.40 | ₹550.10 | ₹568.35 | 201 |
| 2026-08-06 | ₹568.50 | ₹577.50 | ₹558.00 | ₹567.80 | 937 |
| 2026-08-05 | ₹547.50 | ₹568.50 | ₹540.00 | ₹564.55 | 1,172 |
| 2026-08-04 | ₹560.15 | ₹564.95 | ₹538.40 | ₹546.85 | 1,661 |
| 2026-08-03 | ₹560.00 | ₹579.95 | ₹550.00 | ₹559.85 | 2,527 |
| 2026-07-31 | ₹560.00 | ₹580.00 | ₹554.00 | ₹563.25 | 3,113 |
| 2026-07-30 | ₹565.30 | ₹573.95 | ₹555.50 | ₹561.40 | 673 |
| 2026-07-29 | ₹570.05 | ₹587.80 | ₹560.05 | ₹564.05 | 4,619 |
| 2026-07-28 | ₹596.45 | ₹596.45 | ₹572.00 | ₹581.35 | 1,731 |
| 2026-07-27 | ₹600.00 | ₹610.00 | ₹562.30 | ₹578.70 | 10,194 |
| 2026-07-24 | ₹580.35 | ₹598.00 | ₹551.20 | ₹589.80 | 10,198 |
| 2026-07-23 | ₹584.95 | ₹585.00 | ₹565.10 | ₹580.35 | 3,807 |
| 2026-07-22 | ₹545.00 | ₹574.50 | ₹542.00 | ₹563.40 | 10,928 |
| 2026-07-21 | ₹575.55 | ₹575.55 | ₹550.50 | ₹555.00 | 9,950 |
| 2026-07-20 | ₹569.95 | ₹579.00 | ₹542.30 | ₹571.45 | 4,797 |
| 2026-07-17 | ₹569.95 | ₹570.00 | ₹559.75 | ₹565.40 | 932 |
| 2026-07-16 | ₹569.85 | ₹579.00 | ₹542.15 | ₹575.70 | 8,186 |
| 2026-07-15 | ₹559.95 | ₹564.95 | ₹552.00 | ₹555.20 | 2,595 |
| 2026-07-14 | ₹567.95 | ₹567.95 | ₹551.10 | ₹555.55 | 2,415 |
| 2026-07-13 | ₹502.05 | ₹569.00 | ₹502.05 | ₹559.95 | 13,911 |
| 2026-07-10 | ₹509.95 | ₹520.00 | ₹508.00 | ₹519.95 | 3,208 |
| 2026-07-09 | ₹528.00 | ₹528.00 | ₹505.00 | ₹518.00 | 1,787 |
| 2026-07-08 | ₹511.10 | ₹528.40 | ₹506.35 | ₹518.40 | 3,981 |
| 2026-07-07 | ₹524.75 | ₹524.75 | ₹505.10 | ₹516.95 | 3,583 |
| 2026-07-06 | ₹500.00 | ₹524.00 | ₹500.00 | ₹514.10 | 4,310 |
| 2026-07-03 | ₹514.45 | ₹520.00 | ₹500.00 | ₹513.80 | 5,716 |
| 2026-07-02 | ₹515.00 | ₹527.40 | ₹501.00 | ₹514.10 | 9,149 |
| 2026-07-01 | ₹489.00 | ₹514.60 | ₹488.95 | ₹509.25 | 14,100 |
| 2026-06-30 | ₹448.70 | ₹492.40 | ₹448.70 | ₹486.60 | 8,779 |
| 2026-06-29 | ₹448.75 | ₹450.00 | ₹431.95 | ₹448.75 | 1,361 |
| 2026-06-25 | ₹441.40 | ₹450.00 | ₹436.00 | ₹448.75 | 3,594 |
| 2026-06-24 | ₹439.05 | ₹443.00 | ₹420.00 | ₹436.00 | 886 |
| 2026-06-23 | ₹448.50 | ₹460.00 | ₹430.00 | ₹439.95 | 1,943 |
| 2026-06-22 | ₹449.85 | ₹449.85 | ₹431.15 | ₹441.95 | 1,409 |
| 2026-06-19 | ₹437.85 | ₹442.00 | ₹420.00 | ₹438.90 | 2,123 |
| 2026-06-18 | ₹443.10 | ₹452.00 | ₹435.10 | ₹437.85 | 1,447 |
| 2026-06-17 | ₹456.95 | ₹460.00 | ₹440.00 | ₹456.15 | 1,627 |
| 2026-06-16 | ₹440.65 | ₹464.90 | ₹424.10 | ₹449.90 | 9,125 |
| 2026-06-15 | ₹403.15 | ₹460.10 | ₹388.40 | ₹453.20 | 19,278 |
| 2026-06-12 | ₹408.95 | ₹413.90 | ₹400.30 | ₹403.15 | 751 |
| 2026-06-11 | ₹405.95 | ₹407.90 | ₹392.70 | ₹405.80 | 1,455 |
| 2026-06-10 | ₹411.90 | ₹413.80 | ₹400.00 | ₹400.30 | 1,490 |
| 2026-06-09 | ₹357.00 | ₹428.00 | ₹357.00 | ₹403.95 | 24,962 |
| 2026-06-08 | ₹361.80 | ₹362.00 | ₹353.70 | ₹360.70 | 462 |
| 2026-06-05 | ₹365.00 | ₹365.00 | ₹351.10 | ₹356.35 | 1,898 |
| 2026-06-04 | ₹356.55 | ₹361.60 | ₹350.05 | ₹359.95 | 579 |
| 2026-06-03 | ₹362.80 | ₹362.80 | ₹353.00 | ₹356.55 | 388 |
| 2026-06-02 | ₹360.10 | ₹369.90 | ₹351.05 | ₹351.45 | 3,195 |
| 2026-06-01 | ₹360.10 | ₹368.75 | ₹359.50 | ₹367.80 | 601 |
| 2026-05-29 | ₹365.00 | ₹374.40 | ₹357.20 | ₹359.45 | 1,246 |
| 2026-05-27 | ₹368.90 | ₹368.90 | ₹359.25 | ₹366.80 | 453 |
| 2026-05-26 | ₹370.00 | ₹370.00 | ₹355.05 | ₹359.25 | 1,109 |
| 2026-05-25 | ₹364.95 | ₹376.80 | ₹357.90 | ₹358.15 | 269 |
| 2026-05-22 | ₹373.00 | ₹377.00 | ₹342.00 | ₹360.00 | 2,834 |
| 2026-05-21 | ₹366.00 | ₹376.25 | ₹363.00 | ₹367.00 | 810 |
| 2026-05-20 | ₹363.90 | ₹372.90 | ₹355.10 | ₹371.60 | 442 |
| 2026-05-19 | ₹360.00 | ₹369.00 | ₹357.00 | ₹363.90 | 972 |
| 2026-05-18 | ₹371.70 | ₹371.70 | ₹352.00 | ₹357.55 | 491 |
| 2026-05-15 | ₹370.00 | ₹371.80 | ₹370.00 | ₹371.80 | 109 |
| 2026-05-14 | ₹369.70 | ₹371.00 | ₹362.50 | ₹366.60 | 334 |
| 2026-05-13 | ₹370.00 | ₹370.00 | ₹361.20 | ₹366.75 | 222 |
| 2026-05-12 | ₹360.15 | ₹374.95 | ₹359.95 | ₹372.75 | 398 |
| 2026-05-11 | ₹368.25 | ₹375.00 | ₹358.05 | ₹360.15 | 2,275 |
| 2026-05-08 | ₹379.85 | ₹379.85 | ₹364.00 | ₹368.30 | 1,455 |
| 2026-05-07 | ₹374.40 | ₹379.00 | ₹370.10 | ₹379.00 | 171 |
| 2026-05-06 | ₹368.00 | ₹375.85 | ₹363.35 | ₹369.30 | 716 |
| 2026-05-05 | ₹368.00 | ₹368.00 | ₹357.65 | ₹368.00 | 591 |
| 2026-05-04 | ₹375.00 | ₹379.75 | ₹365.70 | ₹378.00 | 399 |
| 2026-04-30 | ₹373.00 | ₹377.40 | ₹365.10 | ₹377.35 | 139 |
| 2026-04-29 | ₹375.00 | ₹375.00 | ₹361.80 | ₹373.80 | 2,041 |
| 2026-04-28 | ₹377.00 | ₹377.00 | ₹360.00 | ₹361.70 | 4,569 |
| 2026-04-27 | ₹374.65 | ₹379.80 | ₹365.00 | ₹376.85 | 3,658 |
| 2026-04-24 | ₹378.55 | ₹378.55 | ₹373.15 | ₹374.65 | 117 |
| 2026-04-23 | ₹381.00 | ₹381.00 | ₹365.00 | ₹375.55 | 1,497 |
| 2026-04-22 | ₹377.10 | ₹387.00 | ₹376.40 | ₹384.95 | 252 |
| 2026-04-21 | ₹377.05 | ₹384.00 | ₹377.05 | ₹377.20 | 335 |
| 2026-04-20 | ₹395.00 | ₹395.00 | ₹374.95 | ₹376.55 | 2,031 |
| 2026-04-17 | ₹386.00 | ₹386.00 | ₹377.05 | ₹384.95 | 1,344 |
| 2026-04-16 | ₹386.30 | ₹386.30 | ₹374.85 | ₹383.80 | 318 |
| 2026-04-15 | ₹380.00 | ₹387.00 | ₹375.40 | ₹378.90 | 696 |
| 2026-04-13 | ₹371.00 | ₹378.00 | ₹365.20 | ₹374.05 | 379 |
| 2026-04-10 | ₹380.00 | ₹383.00 | ₹367.05 | ₹370.65 | 778 |
| 2026-04-09 | ₹379.00 | ₹382.90 | ₹373.00 | ₹375.80 | 477 |
| 2026-04-08 | ₹378.80 | ₹389.50 | ₹378.80 | ₹379.00 | 892 |
| 2026-04-07 | ₹372.85 | ₹376.95 | ₹372.85 | ₹376.95 | 121 |
| 2026-04-06 | ₹384.80 | ₹390.00 | ₹370.20 | ₹371.00 | 605 |
| 2026-04-02 | ₹374.95 | ₹386.00 | ₹365.00 | ₹366.75 | 467 |
| 2026-04-01 | ₹355.40 | ₹385.00 | ₹355.30 | ₹381.00 | 1,969 |
| 2026-03-30 | ₹357.00 | ₹365.00 | ₹348.10 | ₹352.70 | 1,441 |
| 2026-03-27 | ₹384.00 | ₹384.00 | ₹354.20 | ₹358.50 | 2,299 |
| 2026-03-25 | ₹382.05 | ₹389.50 | ₹371.00 | ₹371.30 | 4,966 |
| 2026-03-24 | ₹409.85 | ₹409.85 | ₹375.00 | ₹378.00 | 3,815 |
| 2026-03-23 | ₹395.95 | ₹395.95 | ₹371.90 | ₹375.75 | 1,051 |
| 2026-03-20 | ₹399.90 | ₹400.00 | ₹399.00 | ₹400.00 | 665 |
| 2026-03-19 | ₹419.00 | ₹419.00 | ₹390.00 | ₹399.90 | 331 |
| 2026-03-18 | ₹403.65 | ₹418.75 | ₹400.00 | ₹402.05 | 1,340 |
| 2026-03-17 | ₹420.00 | ₹420.00 | ₹396.00 | ₹407.30 | 1,598 |
| 2026-03-16 | ₹421.00 | ₹448.00 | ₹402.20 | ₹420.50 | 7,980 |
| 2026-03-13 | ₹366.05 | ₹425.00 | ₹352.20 | ₹402.35 | 11,812 |
| 2026-03-12 | ₹364.65 | ₹371.10 | ₹340.15 | ₹366.05 | 1,334 |
| 2026-03-11 | ₹369.65 | ₹369.65 | ₹362.20 | ₹364.65 | 929 |
| 2026-03-10 | ₹374.00 | ₹374.00 | ₹361.60 | ₹369.65 | 893 |
| 2026-03-09 | ₹376.10 | ₹387.95 | ₹351.10 | ₹374.00 | 739 |
| 2026-03-06 | ₹385.70 | ₹385.70 | ₹376.95 | ₹377.00 | 591 |
| 2026-03-05 | ₹378.65 | ₹386.85 | ₹366.00 | ₹385.70 | 217 |
| 2026-03-04 | ₹387.05 | ₹387.05 | ₹370.00 | ₹376.65 | 1,559 |
| 2026-03-02 | ₹430.00 | ₹430.00 | ₹385.05 | ₹389.30 | 485 |
| 2026-02-27 | ₹421.85 | ₹421.85 | ₹386.00 | ₹402.40 | 1,988 |
| 2026-02-26 | ₹415.00 | ₹422.00 | ₹403.00 | ₹410.15 | 172 |
| 2026-02-25 | ₹422.25 | ₹435.90 | ₹412.00 | ₹420.00 | 1,344 |
| 2026-02-24 | ₹428.00 | ₹435.00 | ₹415.00 | ₹421.95 | 1,957 |
| 2026-02-23 | ₹450.00 | ₹450.00 | ₹419.75 | ₹428.00 | 1,931 |
| 2026-02-20 | ₹414.00 | ₹454.80 | ₹414.00 | ₹432.20 | 6,391 |
| 2026-02-19 | ₹445.10 | ₹458.90 | ₹416.00 | ₹418.10 | 3,527 |
| 2026-02-18 | ₹408.70 | ₹454.95 | ₹400.10 | ₹435.20 | 7,357 |
| 2026-02-17 | ₹411.40 | ₹412.00 | ₹400.00 | ₹401.30 | 1,268 |
| 2026-02-16 | ₹419.00 | ₹419.00 | ₹402.40 | ₹411.40 | 23,205 |
| 2026-02-13 | ₹402.05 | ₹420.80 | ₹402.05 | ₹410.20 | 665 |
| 2026-02-12 | ₹412.00 | ₹435.00 | ₹406.15 | ₹415.90 | 2,161 |
| 2026-02-11 | ₹400.00 | ₹406.00 | ₹400.00 | ₹400.00 | 170 |
| 2026-02-10 | ₹381.25 | ₹407.00 | ₹380.00 | ₹400.00 | 2,826 |
| 2026-02-09 | ₹382.30 | ₹386.90 | ₹375.00 | ₹377.50 | 1,339 |
| 2026-02-06 | ₹381.00 | ₹383.80 | ₹364.15 | ₹382.30 | 247 |
| 2026-02-05 | ₹373.00 | ₹381.80 | ₹362.00 | ₹381.05 | 681 |
| 2026-02-04 | ₹394.45 | ₹394.45 | ₹365.00 | ₹372.30 | 444 |
| 2026-02-03 | ₹371.95 | ₹387.85 | ₹360.00 | ₹366.10 | 1,377 |
| 2026-02-02 | ₹373.40 | ₹386.80 | ₹370.00 | ₹371.95 | 753 |
| 2026-02-01 | ₹377.10 | ₹388.00 | ₹365.00 | ₹369.70 | 252 |
| 2026-01-30 | ₹378.90 | ₹396.50 | ₹370.05 | ₹376.05 | 502 |
| 2026-01-29 | ₹402.00 | ₹403.20 | ₹368.00 | ₹378.90 | 1,741 |
| 2026-01-28 | ₹380.10 | ₹400.00 | ₹375.00 | ₹400.00 | 321 |
| 2026-01-27 | ₹387.20 | ₹387.30 | ₹378.00 | ₹380.00 | 391 |
| 2026-01-23 | ₹400.00 | ₹404.90 | ₹386.00 | ₹387.20 | 2,990 |
| 2026-01-22 | ₹396.10 | ₹398.30 | ₹386.50 | ₹397.10 | 5,793 |
| 2026-01-21 | ₹396.00 | ₹409.00 | ₹373.50 | ₹396.05 | 21,177 |
| 2026-01-20 | ₹405.05 | ₹409.00 | ₹388.00 | ₹396.50 | 22,569 |
| 2026-01-19 | ₹376.05 | ₹407.00 | ₹376.05 | ₹405.05 | 21,466 |
| 2026-01-16 | ₹400.00 | ₹413.00 | ₹385.00 | ₹392.60 | 15,735 |
| 2026-01-14 | ₹400.00 | ₹409.50 | ₹400.00 | ₹400.00 | 16,357 |
| 2026-01-13 | ₹379.05 | ₹410.00 | ₹370.30 | ₹394.30 | 17,742 |
| 2026-01-12 | ₹419.00 | ₹419.00 | ₹372.00 | ₹378.30 | 7,761 |
| 2026-01-09 | ₹403.50 | ₹403.50 | ₹397.55 | ₹400.00 | 192 |
| 2026-01-08 | ₹400.00 | ₹421.60 | ₹400.00 | ₹411.25 | 181 |
| 2026-01-07 | ₹418.00 | ₹418.50 | ₹410.00 | ₹411.00 | 184 |
| 2026-01-06 | ₹416.00 | ₹425.35 | ₹400.50 | ₹415.95 | 1,852 |
| 2026-01-05 | ₹415.00 | ₹416.00 | ₹415.00 | ₹416.00 | 350 |
| 2026-01-02 | ₹421.10 | ₹421.10 | ₹414.00 | ₹414.10 | 337 |
| 2026-01-01 | ₹425.45 | ₹433.50 | ₹420.00 | ₹421.00 | 603 |
BDH Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
BDH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+19.47%
₹421.00 → ₹502.95
Year to Date
Price Volatility
16.90%
Medium Volatility
Year to Date
Average Daily Volume
3,117
Year to Date Average
BSE Exchange
BDH Industries Share Price History – Frequently Asked Questions
Common questions about BDH historical data and records. Analyse BDH shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of BDH Industries (BDH)?
The all-time high share price of BDH Industries was ₹610.0 recorded on July 27, 2026 on the BSE exchange.
What is the all-time low share price of BDH Industries (BDH)?
The all-time low share price of BDH Industries was ₹6.47 recorded on March 13, 2009 on the BSE exchange.
How can I download BDH historical share price data?
You can download BDH 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 BDH shares?
The highest trading volume day for BDH Industries was 419,745 shares traded on July 07, 2021 on the BSE exchange, with share price at ₹169.1.