Price Data Selection & Download
Bodal Chemicals Share Price All Time Records & Statistics (Aug 2011 - May 2026)
3630 daily OHLCV records on NSE from Aug. 2011 to May 2026. Examine Bodal Chemicals quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹193.75
July 13, 2017
NSE Exchange
Share Price All Time Low
₹4.95
July 18, 2013
NSE Exchange
Highest Volume Trading Day
14,891,757
October 05, 2021 • ₹142.25
NSE Exchange
Share Price History Data (Aug 2011 - May 2026)
BODALCHEM daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹78.70 | ₹80.75 | ₹73.25 | ₹74.11 | 1,723,638 |
| 2026-05-21 | ₹69.85 | ₹81.90 | ₹68.05 | ₹78.99 | 4,719,488 |
| 2026-05-20 | ₹67.84 | ₹70.00 | ₹67.40 | ₹68.68 | 166,612 |
| 2026-05-19 | ₹69.77 | ₹70.18 | ₹68.51 | ₹68.87 | 118,403 |
| 2026-05-18 | ₹68.20 | ₹73.00 | ₹68.00 | ₹69.22 | 706,279 |
| 2026-05-15 | ₹67.61 | ₹68.99 | ₹67.60 | ₹67.82 | 179,481 |
| 2026-05-14 | ₹67.05 | ₹71.00 | ₹67.05 | ₹68.31 | 337,428 |
| 2026-05-13 | ₹68.16 | ₹69.95 | ₹66.53 | ₹66.98 | 366,169 |
| 2026-05-12 | ₹72.80 | ₹72.80 | ₹69.10 | ₹69.37 | 276,365 |
| 2026-05-11 | ₹73.73 | ₹73.73 | ₹70.95 | ₹72.80 | 363,820 |
| 2026-05-08 | ₹74.48 | ₹76.40 | ₹72.66 | ₹73.15 | 840,141 |
| 2026-05-07 | ₹68.90 | ₹73.50 | ₹68.50 | ₹73.09 | 720,630 |
| 2026-05-06 | ₹67.22 | ₹70.45 | ₹67.00 | ₹69.12 | 415,989 |
| 2026-05-05 | ₹66.00 | ₹68.00 | ₹66.00 | ₹67.27 | 190,838 |
| 2026-05-04 | ₹66.30 | ₹67.84 | ₹66.00 | ₹66.22 | 229,660 |
| 2026-04-30 | ₹66.54 | ₹68.55 | ₹66.00 | ₹68.06 | 134,769 |
| 2026-04-29 | ₹67.84 | ₹68.85 | ₹66.60 | ₹67.03 | 105,081 |
| 2026-04-28 | ₹67.72 | ₹70.76 | ₹67.29 | ₹68.87 | 247,291 |
| 2026-04-27 | ₹67.00 | ₹67.79 | ₹66.04 | ₹67.21 | 121,315 |
| 2026-04-24 | ₹69.10 | ₹69.99 | ₹65.70 | ₹66.78 | 213,182 |
| 2026-04-23 | ₹69.45 | ₹71.49 | ₹68.00 | ₹69.59 | 353,300 |
| 2026-04-22 | ₹66.41 | ₹70.00 | ₹66.00 | ₹69.68 | 427,418 |
| 2026-04-21 | ₹67.99 | ₹67.99 | ₹65.28 | ₹66.41 | 190,534 |
| 2026-04-20 | ₹68.50 | ₹70.00 | ₹65.30 | ₹67.58 | 254,687 |
| 2026-04-17 | ₹66.56 | ₹68.99 | ₹66.55 | ₹67.75 | 239,174 |
| 2026-04-16 | ₹67.01 | ₹68.34 | ₹65.80 | ₹66.56 | 349,111 |
| 2026-04-15 | ₹67.00 | ₹69.00 | ₹67.00 | ₹67.56 | 417,582 |
| 2026-04-13 | ₹63.00 | ₹67.50 | ₹63.00 | ₹66.75 | 844,117 |
| 2026-04-10 | ₹65.00 | ₹65.69 | ₹64.00 | ₹64.80 | 256,768 |
| 2026-04-09 | ₹65.54 | ₹65.93 | ₹63.36 | ₹64.84 | 454,099 |
| 2026-04-08 | ₹66.98 | ₹67.70 | ₹61.67 | ₹64.64 | 1,252,626 |
| 2026-04-07 | ₹60.51 | ₹66.10 | ₹59.00 | ₹64.26 | 1,277,972 |
| 2026-04-06 | ₹55.70 | ₹61.30 | ₹55.67 | ₹60.67 | 1,648,630 |
| 2026-04-02 | ₹53.47 | ₹56.00 | ₹52.23 | ₹55.70 | 154,753 |
| 2026-04-01 | ₹52.00 | ₹55.60 | ₹52.00 | ₹54.65 | 197,949 |
| 2026-03-30 | ₹56.90 | ₹57.31 | ₹50.55 | ₹51.20 | 485,246 |
| 2026-03-27 | ₹56.49 | ₹58.50 | ₹55.10 | ₹57.21 | 468,726 |
| 2026-03-25 | ₹55.50 | ₹59.90 | ₹55.20 | ₹57.20 | 562,854 |
| 2026-03-24 | ₹57.10 | ₹57.90 | ₹53.50 | ₹54.92 | 459,547 |
| 2026-03-23 | ₹54.37 | ₹58.25 | ₹51.03 | ₹56.81 | 1,473,850 |
| 2026-03-20 | ₹48.75 | ₹57.88 | ₹48.74 | ₹54.65 | 4,435,224 |
| 2026-03-19 | ₹46.19 | ₹50.00 | ₹45.33 | ₹49.13 | 547,705 |
| 2026-03-18 | ₹43.78 | ₹47.49 | ₹43.36 | ₹47.19 | 461,826 |
| 2026-03-17 | ₹44.00 | ₹44.41 | ₹43.35 | ₹43.52 | 189,035 |
| 2026-03-16 | ₹43.00 | ₹44.78 | ₹42.81 | ₹43.63 | 275,350 |
| 2026-03-13 | ₹43.90 | ₹44.37 | ₹43.10 | ₹43.45 | 325,051 |
| 2026-03-12 | ₹43.95 | ₹45.09 | ₹43.94 | ₹44.22 | 345,805 |
| 2026-03-11 | ₹44.53 | ₹45.57 | ₹44.02 | ₹44.56 | 442,002 |
| 2026-03-10 | ₹44.10 | ₹44.90 | ₹44.10 | ₹44.49 | 222,465 |
| 2026-03-09 | ₹43.96 | ₹44.38 | ₹43.44 | ₹44.03 | 281,387 |
| 2026-03-06 | ₹44.80 | ₹45.25 | ₹44.15 | ₹44.81 | 84,070 |
| 2026-03-05 | ₹46.00 | ₹46.00 | ₹44.04 | ₹44.80 | 209,430 |
| 2026-03-04 | ₹46.40 | ₹46.40 | ₹44.05 | ₹44.89 | 195,854 |
| 2026-03-02 | ₹43.05 | ₹46.75 | ₹43.04 | ₹46.39 | 314,968 |
| 2026-02-27 | ₹46.06 | ₹47.58 | ₹46.06 | ₹46.87 | 126,542 |
| 2026-02-26 | ₹46.99 | ₹47.69 | ₹45.50 | ₹46.28 | 269,464 |
| 2026-02-25 | ₹47.89 | ₹47.89 | ₹46.21 | ₹46.62 | 91,077 |
| 2026-02-24 | ₹48.40 | ₹48.40 | ₹46.10 | ₹47.01 | 119,439 |
| 2026-02-23 | ₹48.40 | ₹49.00 | ₹47.01 | ₹47.16 | 79,290 |
| 2026-02-20 | ₹48.07 | ₹48.94 | ₹48.00 | ₹48.17 | 81,285 |
| 2026-02-19 | ₹48.75 | ₹48.75 | ₹47.85 | ₹48.07 | 104,637 |
| 2026-02-18 | ₹48.98 | ₹48.98 | ₹47.61 | ₹47.87 | 153,568 |
| 2026-02-17 | ₹49.10 | ₹49.10 | ₹48.00 | ₹48.02 | 99,284 |
| 2026-02-16 | ₹49.00 | ₹49.24 | ₹47.50 | ₹48.00 | 245,622 |
| 2026-02-13 | ₹51.00 | ₹51.00 | ₹49.50 | ₹49.80 | 106,294 |
| 2026-02-12 | ₹50.25 | ₹51.54 | ₹50.25 | ₹51.29 | 106,528 |
| 2026-02-11 | ₹51.29 | ₹52.03 | ₹50.00 | ₹50.56 | 96,670 |
| 2026-02-10 | ₹52.24 | ₹52.70 | ₹51.10 | ₹51.29 | 143,663 |
| 2026-02-09 | ₹50.05 | ₹51.90 | ₹50.01 | ₹51.59 | 90,785 |
| 2026-02-06 | ₹52.00 | ₹52.00 | ₹49.10 | ₹50.05 | 88,744 |
| 2026-02-05 | ₹52.00 | ₹52.28 | ₹51.20 | ₹51.77 | 51,673 |
| 2026-02-04 | ₹52.15 | ₹52.69 | ₹51.41 | ₹51.70 | 96,050 |
| 2026-02-03 | ₹54.50 | ₹54.50 | ₹49.82 | ₹53.04 | 438,190 |
| 2026-02-02 | ₹48.00 | ₹48.65 | ₹46.56 | ₹47.79 | 75,965 |
| 2026-02-01 | ₹47.25 | ₹49.00 | ₹46.89 | ₹47.22 | 79,151 |
| 2026-01-30 | ₹47.74 | ₹48.66 | ₹46.99 | ₹48.14 | 76,352 |
| 2026-01-29 | ₹48.20 | ₹48.98 | ₹47.50 | ₹47.74 | 93,791 |
| 2026-01-28 | ₹46.00 | ₹48.19 | ₹46.00 | ₹47.97 | 59,258 |
| 2026-01-27 | ₹47.06 | ₹48.00 | ₹46.20 | ₹46.83 | 130,913 |
| 2026-01-23 | ₹47.75 | ₹48.20 | ₹46.63 | ₹47.06 | 55,780 |
| 2026-01-22 | ₹46.74 | ₹48.07 | ₹46.74 | ₹47.57 | 88,855 |
| 2026-01-21 | ₹48.50 | ₹48.50 | ₹46.00 | ₹46.59 | 154,733 |
| 2026-01-20 | ₹49.70 | ₹49.70 | ₹47.50 | ₹47.72 | 104,924 |
| 2026-01-19 | ₹49.11 | ₹50.02 | ₹48.67 | ₹49.01 | 86,746 |
| 2026-01-16 | ₹51.00 | ₹51.20 | ₹49.50 | ₹49.90 | 94,222 |
| 2026-01-14 | ₹50.01 | ₹51.45 | ₹49.78 | ₹51.20 | 79,417 |
| 2026-01-13 | ₹51.50 | ₹52.24 | ₹50.02 | ₹50.16 | 59,855 |
| 2026-01-12 | ₹49.75 | ₹52.45 | ₹48.00 | ₹51.90 | 161,658 |
| 2026-01-09 | ₹50.99 | ₹50.99 | ₹49.50 | ₹49.67 | 92,419 |
| 2026-01-08 | ₹51.85 | ₹52.38 | ₹50.18 | ₹50.33 | 243,241 |
| 2026-01-07 | ₹52.34 | ₹52.95 | ₹51.30 | ₹52.34 | 153,504 |
| 2026-01-06 | ₹52.70 | ₹52.97 | ₹52.09 | ₹52.34 | 83,956 |
| 2026-01-05 | ₹54.23 | ₹55.24 | ₹52.30 | ₹52.48 | 205,006 |
| 2026-01-02 | ₹53.60 | ₹54.29 | ₹53.50 | ₹53.99 | 81,072 |
| 2026-01-01 | ₹54.30 | ₹54.30 | ₹53.00 | ₹53.58 | 82,586 |
Bodal Chemicals Share Price Performance Analysis (Aug 2011 - May 2026)
BODALCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.32%
₹53.58 → ₹74.11
Year to Date
Price Volatility
17.35%
Medium Volatility
Year to Date
Average Daily Volume
391,662
Year to Date Average
NSE Exchange
Bodal Chemicals Share Price History – Frequently Asked Questions
Common questions about BODALCHEM historical data and records. For live price, key ratios and fundamentals, see BODALCHEM stock price BSE.
What is the all-time high share price of Bodal Chemicals (BODALCHEM)?
The all-time high share price of Bodal Chemicals was ₹193.75 recorded on July 13, 2017 on the NSE exchange.
What is the all-time low share price of Bodal Chemicals (BODALCHEM)?
The all-time low share price of Bodal Chemicals was ₹4.95 recorded on July 18, 2013 on the NSE exchange.
How can I download BODALCHEM historical share price data?
You can download Bodal Chemicals 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 BODALCHEM shares?
The highest trading volume day for Bodal Chemicals was 14,891,757 shares traded on October 05, 2021 on the NSE exchange, with share price at ₹142.25.