Price Data Selection & Download
Bodal Chemicals Share Price All Time Records & Statistics (Aug 2011 - Sep 2026)
3649 daily OHLCV records on NSE from Aug. 2011 to Sept. 2026. Review BODALCHEM price earnings ratio to evaluate earnings-based valuation against sector peers.
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
30,271,526
September 02, 2026 • ₹145.45
NSE Exchange
Share Price History Data (Aug 2011 - Sep 2026)
BODALCHEM daily open, high, low, close and volume (OHLCV) on NSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹184.99 | ₹191.23 | ₹184.05 | ₹191.23 | 1,686,113 |
| 2026-09-17 | ₹173.00 | ₹182.13 | ₹173.00 | ₹182.13 | 2,362,229 |
| 2026-09-16 | ₹176.70 | ₹178.76 | ₹167.83 | ₹173.46 | 1,821,210 |
| 2026-09-15 | ₹173.12 | ₹181.02 | ₹172.00 | ₹176.66 | 2,894,993 |
| 2026-09-11 | ₹159.00 | ₹174.00 | ₹157.81 | ₹172.40 | 7,456,837 |
| 2026-09-10 | ₹167.01 | ₹169.90 | ₹166.11 | ₹166.11 | 2,774,629 |
| 2026-09-09 | ₹186.40 | ₹189.68 | ₹174.85 | ₹174.85 | 3,521,966 |
| 2026-09-08 | ₹185.00 | ₹186.00 | ₹174.34 | ₹184.05 | 5,497,858 |
| 2026-09-07 | ₹168.00 | ₹171.18 | ₹162.80 | ₹171.18 | 4,910,182 |
| 2026-09-04 | ₹147.26 | ₹159.99 | ₹146.36 | ₹155.62 | 5,050,468 |
| 2026-09-03 | ₹145.89 | ₹159.99 | ₹145.80 | ₹150.76 | 10,696,354 |
| 2026-09-02 | ₹126.51 | ₹151.89 | ₹119.00 | ₹145.45 | 30,271,526 |
| 2026-09-01 | ₹122.00 | ₹131.25 | ₹120.35 | ₹126.76 | 10,764,398 |
| 2026-08-31 | ₹114.48 | ₹118.89 | ₹106.41 | ₹118.89 | 7,034,891 |
| 2026-08-28 | ₹94.20 | ₹99.19 | ₹91.80 | ₹99.08 | 1,598,996 |
| 2026-08-27 | ₹89.91 | ₹94.47 | ₹88.05 | ₹94.47 | 1,042,178 |
| 2026-08-26 | ₹86.30 | ₹91.20 | ₹82.71 | ₹89.98 | 1,059,003 |
| 2026-08-25 | ₹87.05 | ₹87.05 | ₹83.01 | ₹87.05 | 1,395,471 |
| 2026-08-24 | ₹82.50 | ₹82.91 | ₹80.50 | ₹82.91 | 409,840 |
| 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 - Sep 2026)
BODALCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+256.91%
₹53.58 → ₹191.23
Year to Date
Price Volatility
52.83%
High Volatility
Year to Date
Average Daily Volume
1,223,307
Year to Date Average
NSE Exchange
Bodal Chemicals Share Price History – Frequently Asked Questions
Common questions about BODALCHEM historical data and records. Analyse BODALCHEM promoter holding to track promoter, FII and institutional holdings.
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 30,271,526 shares traded on September 02, 2026 on the NSE exchange, with share price at ₹145.45.