BSE - Free Realtime Quote
INR
BDH Industries Limited (BDH.BO)
425.00
0.00
(0.00%)
As of November 8 at 3:25:46 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
445.00
447.20
411.00
432.00
432.00
758
Nov 5, 2026
426.00
484.00
420.00
426.15
426.15
3,406
Nov 4, 2026
401.10
427.70
400.25
427.00
427.00
331
Nov 3, 2026
414.00
422.90
412.00
412.00
412.00
747
Nov 2, 2026
420.00
420.00
406.00
410.00
410.00
152
Oct 30, 2026
403.00
424.00
400.00
416.75
416.75
963
Oct 29, 2026
420.00
433.90
390.10
400.30
400.30
1,268
Oct 28, 2026
405.20
420.05
405.20
414.95
414.95
921
Oct 27, 2026
424.95
424.95
396.10
420.10
420.10
1,985
Oct 26, 2026
423.65
436.90
411.00
411.30
411.30
841
Oct 23, 2026
440.00
444.30
410.10
423.65
423.65
1,658
Oct 22, 2026
453.00
456.00
435.65
444.35
444.35
596
Oct 21, 2026
442.00
474.65
440.10
460.15
460.15
1,675
Oct 19, 2026
444.90
458.00
426.00
442.05
442.05
624
Oct 16, 2026
424.90
445.50
422.00
440.05
440.05
600
Oct 15, 2026
470.00
470.00
407.45
420.70
420.70
2,555
Oct 14, 2026
435.00
474.00
431.10
458.25
458.25
2,368
Oct 13, 2026
441.00
443.20
418.80
437.50
437.50
797
Oct 12, 2026
470.00
470.00
421.00
434.30
434.30
2,766
Oct 9, 2026
490.00
490.00
464.00
465.55
465.55
898
Oct 8, 2026
480.70
498.90
468.80
476.45
476.45
539
Oct 7, 2026
500.00
525.00
480.00
480.70
480.70
1,224
Oct 6, 2026
487.00
510.00
470.00
491.35
491.35
4,289
Oct 5, 2026
465.00
488.50
465.00
473.70
473.70
1,426
Oct 1, 2026
491.00
503.95
475.00
482.20
482.20
611
Sep 30, 2026
490.30
508.95
490.30
495.15
495.15
242
Sep 29, 2026
507.00
511.60
490.15
500.30
500.30
130
Sep 28, 2026
513.70
513.70
492.45
507.00
507.00
654
Sep 25, 2026
495.00
495.00
482.00
490.00
490.00
125
Sep 24, 2026
491.45
500.00
491.45
495.00
495.00
173
Sep 23, 2026
512.00
512.00
496.00
504.05
504.05
331
Sep 22, 2026
503.00
503.00
500.00
500.00
500.00
43
Sep 21, 2026
500.00
502.95
487.90
489.95
489.95
1,264
Sep 18, 2026
505.00
518.80
488.60
502.95
502.95
3,085
Sep 17, 2026
497.50
520.00
497.50
508.25
508.25
1,320
Sep 16, 2026
505.00
512.00
500.00
500.00
500.00
432
Sep 15, 2026
511.05
516.00
503.30
505.10
505.10
344
Sep 11, 2026
508.15
515.00
505.55
510.75
510.75
528
Sep 10, 2026
515.00
525.50
508.70
515.40
515.40
533
Sep 9, 2026
525.00
528.65
508.60
521.80
521.80
325
Sep 8, 2026
520.00
534.00
516.00
525.00
525.00
633
Sep 7, 2026
522.00
539.65
496.05
520.65
520.65
1,693
Sep 4, 2026
511.10
523.90
510.00
517.10
517.10
111
Sep 3, 2026
525.55
528.75
476.00
511.50
511.50
536
Sep 2, 2026
538.00
545.00
525.20
525.70
525.70
271
Sep 1, 2026
508.00
584.00
508.00
529.95
529.95
510
Aug 31, 2026
512.00
520.00
500.00
504.60
504.60
1,229
Aug 28, 2026
536.90
536.90
504.00
513.35
513.35
533
Aug 27, 2026
514.10
531.00
510.65
528.25
528.25
12,526
Aug 26, 2026
538.00
539.00
521.50
529.90
529.90
388
Aug 25, 2026
522.00
540.00
517.25
528.55
528.55
1,525
Aug 24, 2026
524.10
540.00
500.50
513.45
513.45
6,681
Aug 21, 2026
543.65
543.65
522.80
540.00
540.00
468
Aug 20, 2026
521.10
542.00
520.00
537.35
537.35
831
Aug 19, 2026
540.00
542.00
510.00
520.15
520.15
964
Aug 18, 2026
564.95
564.95
525.00
543.70
543.70
3,078
Aug 17, 2026
559.90
559.90
510.00
544.90
544.90
2,085
Aug 14, 2026
539.50
548.20
530.10
545.50
545.50
798
Aug 13, 2026
535.00
551.95
525.95
541.40
541.40
704
Aug 12, 2026
566.90
566.90
540.00
552.55
552.55
345
Aug 11, 2026
555.00
559.90
541.10
555.80
555.80
797
Aug 10, 2026
575.00
575.00
560.00
562.10
562.10
454
Aug 7, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
550.10
577.40
550.10
568.35
568.35
201
Aug 6, 2026
568.50
577.50
558.00
567.80
562.80
937
Aug 5, 2026
547.50
568.50
540.00
564.55
559.58
1,172
Aug 4, 2026
560.15
564.95
538.40
546.85
542.03
1,661
Aug 3, 2026
560.00
579.95
550.00
559.85
554.92
2,527
Jul 31, 2026
560.00
580.00
554.00
579.00
573.90
3,113
Jul 30, 2026
565.30
573.95
555.50
561.40
556.46
673
Jul 29, 2026
570.05
587.80
560.05
564.05
559.08
4,619
Jul 28, 2026
596.45
596.45
572.00
581.35
576.23
1,731
Jul 27, 2026
600.00
610.00
562.30
578.70
573.60
10,194
Jul 24, 2026
580.35
598.00
551.20
589.80
584.61
10,198
Jul 23, 2026
584.95
585.00
565.10
580.35
575.24
3,807
Jul 22, 2026
545.00
574.50
542.00
563.40
558.44
10,928
Jul 21, 2026
575.55
575.55
550.50
555.00
550.11
9,950
Jul 20, 2026
569.95
579.00
542.30
571.45
566.42
4,797
Jul 17, 2026
569.95
570.00
559.75
565.40
560.42
932
Jul 16, 2026
569.85
579.00
542.15
575.70
570.63
8,186
Jul 15, 2026
559.95
564.95
552.00
555.20
550.31
2,595
Jul 14, 2026
567.95
567.95
551.10
555.55
550.66
2,415
Jul 13, 2026
502.05
569.00
502.05
559.95
555.02
13,911
Jul 10, 2026
509.95
520.00
508.00
519.95
515.37
3,208
Jul 9, 2026
528.00
528.00
505.00
518.00
513.44
1,787
Jul 8, 2026
511.10
528.40
506.35
518.40
513.84
3,981
Jul 7, 2026
524.75
524.75
505.10
516.95
512.40
3,583
Jul 6, 2026
500.00
524.00
500.00
514.10
509.57
4,310
Jul 3, 2026
514.45
520.00
500.00
513.80
509.28
5,716
Jul 2, 2026
515.00
527.40
501.00
514.10
509.57
9,149
Jul 1, 2026
489.00
514.60
488.95
509.25
504.77
14,100
Jun 30, 2026
448.70
492.40
448.70
486.60
482.32
8,779
Jun 29, 2026
448.75
450.00
431.95
448.75
444.80
1,361
Jun 25, 2026
441.40
450.00
436.00
448.75
444.80
3,594
Jun 24, 2026
439.05
443.00
420.00
436.00
432.16
886
Jun 23, 2026
448.50
460.00
430.00
439.95
436.08
1,943
Jun 22, 2026
449.85
449.85
431.15
441.95
438.06
1,409
Jun 19, 2026
437.85
442.00
420.00
438.90
435.04
2,123
Jun 18, 2026
443.10
452.00
435.10
437.85
433.99
1,447
Jun 17, 2026
456.95
460.00
440.00
456.15
452.13
1,627
Jun 16, 2026
440.65
464.90
424.10
449.90
445.94
9,125
Jun 15, 2026
403.15
460.10
388.40
453.20
449.21
19,278
Jun 12, 2026
408.95
413.90
400.30
403.15
399.60
751
Jun 11, 2026
405.95
407.90
392.70
405.80
402.23
1,455
Jun 10, 2026
411.90
413.80
400.00
400.30
396.77
1,490
Jun 9, 2026
357.00
428.00
357.00
403.95
400.39
24,962
Jun 8, 2026
361.80
362.00
353.70
360.70
357.52
462
Jun 5, 2026
365.00
365.00
351.10
356.35
353.21
1,898
Jun 4, 2026
356.55
361.60
350.05
359.95
356.78
579
Jun 3, 2026
362.80
362.80
353.00
356.55
353.41
388
Jun 2, 2026
360.10
369.90
351.05
351.45
348.36
3,195
Jun 1, 2026
360.10
368.75
359.50
367.80
364.56
601
May 29, 2026
365.00
374.40
357.20
359.45
356.28
1,246
May 27, 2026
368.90
368.90
359.25
366.80
363.57
453
May 26, 2026
370.00
370.00
355.05
359.25
356.09
1,109
May 25, 2026
364.95
376.80
357.90
358.15
355.00
269
May 22, 2026
373.00
377.00
342.00
364.90
361.69
2,834
May 21, 2026
366.00
376.25
363.00
367.00
363.77
810
May 20, 2026
363.90
372.90
355.10
372.90
369.62
442
May 19, 2026
360.00
369.00
357.00
363.90
360.70
972
May 18, 2026
371.70
371.70
352.00
357.55
354.40
491
May 15, 2026
370.00
371.80
370.00
371.80
368.53
109
May 14, 2026
369.70
371.00
362.50
366.60
363.37
334
May 13, 2026
370.00
370.00
361.20
366.75
363.52
222
May 12, 2026
360.15
374.95
359.95
372.75
369.47
398
May 11, 2026
368.25
375.00
358.05
360.15
356.98
2,275
May 8, 2026
379.85
379.85
364.00
368.30
365.06
1,455
May 7, 2026
374.40
379.00
370.10
379.00
375.66
171
May 6, 2026
368.00
375.85
363.35
369.30
366.05
716
May 5, 2026
368.00
368.00
357.65
368.00
364.76
591
May 4, 2026
375.00
379.75
365.70
378.00
374.67
399
Apr 30, 2026
373.00
377.40
365.10
377.35
374.03
139
Apr 29, 2026
375.00
375.00
361.80
373.80
370.51
2,041
Apr 28, 2026
377.00
377.00
360.00
361.70
358.51
4,569
Apr 27, 2026
374.65
379.80
365.00
376.85
373.53
3,658
Apr 24, 2026
378.55
378.55
373.15
374.65
371.35
117
Apr 23, 2026
381.00
381.00
365.00
375.55
372.24
1,497
Apr 22, 2026
377.10
387.00
376.40
384.95
381.56
252
Apr 21, 2026
377.05
384.00
377.05
377.20
373.88
335
Apr 20, 2026
395.00
395.00
374.95
376.55
373.23
2,031
Apr 17, 2026
386.00
386.00
377.05
384.95
381.56
1,344
Apr 16, 2026
386.30
386.30
374.85
383.80
380.42
318
Apr 15, 2026
380.00
387.00
375.40
378.90
375.56
696
Apr 13, 2026
371.00
378.00
365.20
374.05
370.76
347
Apr 10, 2026
380.00
383.00
367.05
370.65
367.39
765
Apr 9, 2026
379.00
382.90
373.00
375.80
372.49
477
Apr 8, 2026
378.80
389.50
378.80
379.00
375.66
892
Apr 7, 2026
372.85
376.95
372.85
376.95
373.63
121
Apr 6, 2026
384.80
390.00
370.20
371.00
367.73
605
Apr 2, 2026
374.95
386.00
365.00
366.75
363.52
467
Apr 1, 2026
355.40
385.00
355.30
381.00
377.64
1,969
Mar 30, 2026
357.00
364.00
348.10
352.70
349.59
1,441
Mar 27, 2026
384.00
384.00
354.20
358.50
355.34
2,299
Mar 25, 2026
382.05
389.50
371.00
371.30
368.03
4,966
Mar 24, 2026
409.85
409.85
375.00
378.00
374.67
3,815
Mar 23, 2026
395.95
395.95
371.90
375.75
372.44
1,051
Mar 20, 2026
399.90
400.00
399.00
400.00
396.48
665
Mar 19, 2026
419.00
419.00
390.00
399.90
396.38
331
Mar 18, 2026
403.65
418.75
400.00
402.05
398.51
1,340
Mar 17, 2026
420.00
420.00
396.00
407.30
403.71
1,598
Mar 16, 2026
421.00
448.00
402.20
420.50
416.80
7,980
Mar 13, 2026
366.05
425.00
352.20
402.35
398.81
11,812
Mar 12, 2026
364.65
371.10
340.15
366.05
362.83
1,334
Mar 11, 2026
369.65
369.65
362.20
364.65
361.44
929
Mar 10, 2026
374.00
374.00
361.60
369.65
366.39
893
Mar 9, 2026
376.10
387.95
351.10
374.00
370.71
739
Mar 6, 2026
385.70
385.70
376.95
377.00
373.68
591
Mar 5, 2026
378.65
386.85
366.00
385.70
382.30
217
Mar 4, 2026
387.05
387.05
370.00
376.65
373.33
1,559
Mar 2, 2026
430.00
430.00
385.05
389.30
385.87
485
Feb 27, 2026
421.85
421.85
386.00
402.40
398.86
1,988
Feb 26, 2026
415.00
422.00
403.00
410.15
406.54
172
Feb 25, 2026
422.25
435.90
412.00
420.00
416.30
1,344
Feb 24, 2026
428.00
435.00
415.00
421.95
418.23
1,957
Feb 23, 2026
450.00
450.00
419.75
428.00
424.23
1,931
Feb 20, 2026
414.00
454.80
414.00
432.20
428.39
6,391
Feb 19, 2026
445.10
458.90
416.00
418.10
414.42
3,527
Feb 18, 2026
408.70
454.95
400.10
435.20
431.37
7,357
Feb 17, 2026
411.40
412.00
400.00
401.30
397.77
1,268
Feb 16, 2026
419.00
419.00
402.40
411.40
407.78
23,205
Feb 13, 2026
402.05
420.80
402.05
410.20
406.59
665
Feb 12, 2026
412.00
435.00
406.15
415.90
412.24
2,161
Feb 11, 2026
400.00
406.00
400.00
400.00
396.48
170
Feb 10, 2026
381.25
407.00
380.00
400.00
396.48
2,826
Feb 9, 2026
382.30
386.90
375.00
377.50
374.18
1,339
Feb 6, 2026
381.00
383.80
364.15
382.30
378.93
247
Feb 5, 2026
373.00
381.80
362.00
381.05
377.69
681
Feb 4, 2026
394.45
394.45
365.00
372.30
369.02
444
Feb 3, 2026
371.95
387.85
360.00
366.10
362.88
1,377
Feb 2, 2026
373.40
386.80
370.00
371.95
368.67
753
Jan 30, 2026
378.90
396.50
370.05
376.05
372.74
502
Jan 29, 2026
402.00
403.20
368.00
378.90
375.56
1,741
Jan 28, 2026
380.10
400.00
375.00
400.00
396.48
321
Jan 27, 2026
387.20
387.30
378.00
380.00
376.65
391
Jan 23, 2026
400.00
404.90
386.00
387.20
383.79
2,990
Jan 22, 2026
396.10
398.30
386.50
397.10
393.60
5,793
Jan 21, 2026
396.00
409.00
373.50
396.05
392.56
21,177
Jan 20, 2026
405.05
409.00
388.00
396.50
393.01
22,569
Jan 19, 2026
376.05
407.00
376.05
405.05
401.48
21,466
Jan 16, 2026
400.00
413.00
385.00
392.60
389.14
15,735
Jan 14, 2026
400.00
409.50
400.00
400.00
396.48
16,357
Jan 13, 2026
379.05
410.00
370.30
394.30
390.83
17,742
Jan 12, 2026
419.00
419.00
372.00
378.30
374.97
7,761
Jan 9, 2026
403.50
403.50
397.55
400.00
396.48
192
Jan 8, 2026
400.00
421.60
400.00
411.25
407.63
181
Jan 7, 2026
418.00
418.50
410.00
411.00
407.38
184
Jan 6, 2026
416.00
425.35
400.50
415.95
412.29
1,852
Jan 5, 2026
415.00
416.00
415.00
416.00
412.34
350
Jan 2, 2026
421.10
421.10
414.00
414.10
410.45
337
Jan 1, 2026
425.45
433.50
420.00
421.00
417.29
603
Dec 31, 2025
425.00
435.40
425.00
425.45
421.70
282
Dec 30, 2025
426.10
426.10
412.25
417.85
414.17
417
Dec 29, 2025
440.00
452.25
425.00
426.10
422.35
2,319
Dec 26, 2025
427.00
449.00
427.00
439.90
436.03
5,910
Dec 24, 2025
427.10
433.50
410.00
430.95
427.16
2,508
Dec 23, 2025
410.00
425.00
410.00
420.95
417.24
989
Dec 22, 2025
424.95
424.95
409.00
414.15
410.50
847
Dec 19, 2025
387.45
428.10
387.45
423.85
420.12
2,391
Dec 18, 2025
406.10
434.90
404.40
407.75
404.16
1,668
Dec 17, 2025
426.95
435.45
420.00
425.65
421.90
3,731
Dec 16, 2025
409.90
414.75
407.00
414.75
411.10
1,720
Dec 15, 2025
380.00
395.00
380.00
395.00
391.52
1,859
Dec 12, 2025
389.00
389.70
367.25
376.20
372.89
545
Dec 11, 2025
358.00
383.40
358.00
371.15
367.88
395
Dec 10, 2025
355.00
370.00
355.00
370.00
366.74
714
Dec 9, 2025
363.20
376.25
350.00
354.15
351.03
702
Dec 8, 2025
364.35
378.60
361.00
365.25
362.03
460
Dec 5, 2025
373.80
376.25
360.00
364.35
361.14
916
Dec 4, 2025
370.00
382.20
361.55
373.90
370.61
159
Dec 3, 2025
377.40
377.40
360.05
370.00
366.74
428
Dec 2, 2025
370.60
377.40
360.10
377.40
374.08
369
Dec 1, 2025
379.85
379.85
366.10
370.60
367.34
1,142
Nov 28, 2025
385.00
385.00
370.05
374.85
371.55
1,113
Nov 27, 2025
388.00
388.00
371.30
387.50
384.09
463
Nov 26, 2025
389.00
390.00
378.00
389.00
385.57
336
Nov 25, 2025
376.00
395.55
372.00
388.05
384.63
688
Nov 24, 2025
390.10
394.95
375.00
390.00
386.57
846
Nov 21, 2025
401.95
407.30
389.95
390.10
386.66
1,077
Nov 20, 2025
395.50
403.55
391.00
403.15
399.60
640
Nov 19, 2025
389.00
398.85
374.40
395.50
392.02
4,535
Nov 18, 2025
409.00
410.80
388.75
389.10
385.67
2,746
Nov 17, 2025
430.40
434.95
408.85
409.20
405.60
1,574
Nov 14, 2025
450.00
454.50
430.35
430.35
426.56
3,050
Nov 13, 2025
461.05
462.05
443.00
453.00
449.01
580
Nov 12, 2025
472.70
472.70
444.20
456.50
452.48
3,800
Nov 11, 2025
467.00
479.90
451.40
467.55
463.43
682
Nov 10, 2025
454.00
477.05
450.00
467.00
462.89
3,864
