Bedmutha Industries share price history

NSE: BEDMUTHABSE: 533270Industrial ProductsSmall Cap

Bedmutha Industries Limited · Face value ₹10 · Listed Oct 2010

₹105.53₹3.63 (3.33%)BSE ₹106.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹109.16.

28 Oct: open ₹109.50, high ₹109.50, low ₹104.52

52-week range of traded prices to 28 Oct 2026

₹94.55Low, 1 Apr 2026₹144.00High, 16 Feb 2026

Market cap: ₹340 Cr2,007th largest listed
P/E: 20.36
P/B: 2.24
Dividend yield: Nonein the last 12 months
ROE: 11.3%
ROCE: 11.6%
Debt to equity: 1.37
Volume, NSE: 3,24678.9% delivered

Bedmutha Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Bedmutha Industries' share price is on record from 14 Oct 2010, when it closed at ₹179.15, to 28 Oct 2026. Its highest close was ₹303.50 on 1 Feb 2024 and its lowest ₹7.05 on 5 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	105.53	−5.8%	141.30	98.24	111.01	144.00	94.55	19,36,286
2025	111.99	−44.0%	210.59	99.68	203.40	216.00	95.00	38,68,597
2024	199.88	+15.8%	303.50	178.55	174.90	314.40	173.30	78,02,766
2023	172.55	+189.3%	179.75	47.75	58.60	186.75	46.70	1,24,66,003
2022	59.65	−7.8%	96.95	49.10	65.00	101.00	46.75	58,22,667
2021	64.70	+135.3%	76.40	20.10	28.50	79.75	19.95	83,32,393
2020	27.50	+64.2%	28.00	10.15	16.75	28.90	9.55	23,51,968
2019	16.75	−19.3%	23.15	10.15	21.70	23.90	9.40	39,27,128
2018	20.75	−29.4%	31.00	15.55	29.40	32.50	14.40	77,45,599
2017	29.40	+45.5%	48.70	21.60	20.10	49.95	20.10	1,37,57,236
2016	20.20	+18.8%	28.85	10.10	18.00	31.00	9.45	1,25,98,337
2015	17.00	+0.9%	20.95	11.40	17.80	22.00	11.10	18,72,446
2014	16.85	+57.5%	23.20	8.00	10.70	23.95	7.55	35,14,411
2013	10.70	−20.7%	14.55	7.05	14.25	15.45	6.65	23,58,066
2012	13.50	−48.0%	32.95	11.25	24.65	34.60	10.75	2,14,24,509
2011	25.95	−66.6%	142.55	25.95	79.50	147.00	25.95	6,63,46,235
2010	77.80	–	278.40	69.70	113.50	287.50	66.25	20,91,00,617

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 14 Oct 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	105.53	−4.0%	109.96	130.02	100.85	2,89,661
Sep 2026	109.96	+4.5%	105.71	115.79	98.20	1,19,737
Aug 2026	105.25	−3.4%	109.40	122.80	103.15	75,312
Jul 2026	108.91	+0.9%	106.00	114.00	106.00	70,348
Jun 2026	107.91	−4.8%	119.07	119.07	102.60	1,48,286
May 2026	113.40	+2.4%	109.79	119.00	101.27	1,38,162
Apr 2026	110.71	+11.6%	98.71	121.00	94.55	92,555
Mar 2026	99.20	−26.2%	128.00	138.85	98.41	1,37,381
Feb 2026	134.33	+5.2%	133.00	144.00	121.97	2,68,615
Jan 2026	127.71	+14.0%	111.01	139.50	106.10	5,96,229
Dec 2025	111.99	−0.4%	114.89	117.20	95.00	3,10,843
Nov 2025	112.43	−13.0%	129.91	132.00	100.00	4,33,278
Oct 2025	129.26	−4.6%	138.01	141.99	128.00	1,23,969
Sep 2025	135.47	−0.5%	139.90	154.90	132.01	3,08,800
Aug 2025	136.14	−4.1%	143.30	164.90	134.01	4,16,936
Jul 2025	141.98	−6.3%	153.69	154.85	139.00	3,37,349
Jun 2025	151.52	−5.3%	158.10	186.66	146.00	4,76,607
May 2025	159.95	−0.4%	167.00	170.00	146.95	1,80,004
Apr 2025	160.53	−0.7%	164.85	171.50	138.00	1,15,892
Mar 2025	161.71	+4.6%	157.00	179.85	149.11	3,54,371
Feb 2025	154.59	−19.7%	196.74	199.58	135.01	5,22,200
Jan 2025	192.53	−3.7%	203.40	216.00	180.00	2,88,348
Dec 2024	199.88	−0.6%	201.10	236.33	193.10	3,43,390
Nov 2024	201.09	−5.5%	213.55	247.99	192.50	3,32,304
Oct 2024	212.90	+0.1%	215.00	259.70	203.51	16,50,909
Sep 2024	212.67	−7.9%	238.99	238.99	200.40	3,32,329
Aug 2024	230.91	+3.3%	233.00	249.00	201.05	3,67,413
Jul 2024	223.49	−3.7%	239.50	248.00	200.11	4,74,534
Jun 2024	232.10	−9.8%	268.95	268.95	226.10	2,90,858
May 2024	257.45	+27.5%	203.95	275.00	176.00	5,66,284
Apr 2024	201.85	−8.4%	222.95	231.00	188.80	2,49,775
Mar 2024	220.45	−16.1%	262.10	269.95	189.50	3,09,198
Feb 2024	262.80	−13.2%	304.00	314.40	248.00	5,14,444
Jan 2024	302.70	+75.4%	174.90	310.45	173.30	23,71,328
Dec 2023	172.55	+14.7%	149.95	186.75	142.50	2,74,050
Nov 2023	150.40	+13.4%	135.30	167.45	135.30	2,73,777
Oct 2023	132.65	+10.8%	124.40	159.00	121.50	12,21,978
Sep 2023	119.75	+70.6%	69.60	120.80	68.40	47,54,822
Aug 2023	70.20	+1.0%	69.00	75.75	66.90	6,20,306
Jul 2023	69.50	+23.2%	56.95	78.95	54.10	32,44,191
Jun 2023	56.40	+2.8%	54.55	62.50	54.05	2,92,319
May 2023	54.85	−2.6%	60.00	60.75	54.30	1,79,161
Apr 2023	56.30	−6.3%	65.60	70.00	53.60	5,12,555
Mar 2023	60.10	+15.0%	56.00	60.65	46.70	2,03,421
Feb 2023	52.25	−13.1%	60.65	64.45	51.35	2,22,017
Jan 2023	60.15	+0.8%	58.60	77.50	54.35	6,67,406
Dec 2022	59.65	−9.1%	66.45	70.00	46.75	8,89,440
Nov 2022	65.65	−3.9%	68.85	73.95	63.30	3,76,582
Oct 2022	68.30	+0.1%	69.50	79.40	65.00	4,23,075
Sep 2022	68.20	−3.5%	70.05	72.50	63.50	2,77,343
Aug 2022	70.70	+0.5%	70.35	79.15	66.50	5,10,501
Jul 2022	70.35	−1.6%	73.90	75.90	67.00	1,29,786
Jun 2022	71.50	−8.6%	77.65	82.20	70.35	2,12,477
May 2022	78.25	−11.4%	88.25	94.95	71.65	4,39,987
Apr 2022	88.30	+27.9%	70.10	101.00	66.35	8,40,739
Mar 2022	69.05	−2.3%	68.25	76.85	66.40	2,43,606
Feb 2022	70.65	−9.7%	80.00	93.95	67.40	6,46,794
Jan 2022	78.20	+20.9%	65.00	88.00	64.00	8,32,337
Dec 2021	64.70	+34.4%	49.00	79.75	47.20	14,73,735
Nov 2021	48.15	+4.2%	48.00	57.65	44.60	6,42,627
Oct 2021	46.20	+35.5%	34.80	56.70	33.00	10,51,465
Sep 2021	34.10	−7.5%	38.00	39.60	33.80	3,58,274
Aug 2021	36.85	−11.4%	41.60	43.00	35.00	3,17,443
Jul 2021	41.60	+18.9%	34.00	43.40	33.00	4,04,264
Jun 2021	35.00	+48.9%	24.20	43.00	22.25	26,52,696
May 2021	23.50	−8.4%	25.00	26.75	22.25	4,18,448
Apr 2021	25.65	+27.6%	20.20	27.70	20.20	2,85,625
Mar 2021	20.10	−13.9%	23.35	25.35	19.95	2,12,093
Feb 2021	23.35	−11.4%	26.80	27.40	22.50	1,57,546
Jan 2021	26.35	−4.2%	28.50	28.65	25.00	3,58,177
Dec 2020	27.50	+35.1%	20.35	28.90	20.35	4,61,483
Nov 2020	20.35	+8.2%	18.70	20.85	17.15	1,82,634
Oct 2020	18.80	+2.2%	17.60	20.30	17.30	1,20,373
Sep 2020	18.40	+16.1%	15.70	19.65	14.10	2,39,451
Aug 2020	15.85	+29.4%	12.00	16.85	12.00	2,56,596
Jul 2020	12.25	−14.6%	14.35	15.90	11.95	1,80,985
Jun 2020	14.35	+19.6%	12.00	16.50	12.00	2,38,641
May 2020	12.00	−7.0%	12.70	13.85	9.55	2,17,839
Apr 2020	12.90	−1.9%	13.20	14.50	12.00	1,47,435
Mar 2020	13.15	−2.6%	13.50	14.15	11.40	2,06,695
Feb 2020	13.50	−17.9%	15.65	16.55	13.30	56,167
Jan 2020	16.45	−1.8%	16.75	17.85	15.40	43,669
Dec 2019	16.75	−8.0%	18.00	21.70	14.55	2,80,101
Nov 2019	18.20	+67.7%	12.00	20.00	9.40	5,19,992
Oct 2019	10.85	−8.1%	11.80	12.85	9.95	1,79,254
Sep 2019	11.80	−3.7%	12.25	13.80	11.25	1,87,551
Aug 2019	12.25	−14.0%	13.90	16.90	11.40	3,51,243
Jul 2019	14.25	−2.1%	14.55	18.45	13.50	3,59,804
Jun 2019	14.55	−12.3%	17.30	17.40	13.80	2,61,499
May 2019	16.60	−3.2%	17.20	18.50	14.20	3,25,371
Apr 2019	17.15	−4.5%	18.60	22.65	16.40	10,08,395
Mar 2019	17.95	+7.8%	16.30	20.15	16.00	1,76,076
Feb 2019	16.65	−21.5%	20.60	22.10	14.25	1,71,768
Jan 2019	21.20	+2.2%	21.70	23.90	20.65	1,06,074
Dec 2018	20.75	−9.0%	22.75	22.80	19.40	90,047
Nov 2018	22.80	+19.4%	19.50	26.30	18.45	1,21,920
Oct 2018	19.10	−17.1%	22.10	23.00	18.35	1,05,151
Sep 2018	23.05	+23.6%	19.80	27.60	18.30	9,45,396
Aug 2018	18.65	−7.7%	19.60	24.80	17.70	2,49,884
Jul 2018	20.20	+8.3%	18.10	20.25	17.65	1,36,742
Jun 2018	18.65	+3.6%	17.15	24.55	16.50	2,38,199
May 2018	18.00	−21.9%	22.90	24.05	16.60	3,26,209
Apr 2018	23.05	+38.9%	17.70	32.50	16.05	35,75,275
Mar 2018	16.60	−27.4%	23.90	23.90	14.40	6,48,625
Feb 2018	22.85	−4.8%	24.60	28.30	21.50	7,06,521
Jan 2018	24.00	−18.4%	29.40	31.00	23.65	6,01,630
Dec 2017	29.40	+5.0%	27.40	33.05	25.75	10,81,567
Nov 2017	28.00	+11.1%	26.00	31.00	25.60	7,36,418
Oct 2017	25.20	+8.9%	23.00	25.20	21.15	2,56,324
Sep 2017	23.15	−26.4%	31.00	32.00	22.25	4,59,254
Aug 2017	31.45	−7.6%	33.50	35.00	27.65	2,86,021
Jul 2017	34.05	−0.4%	34.50	40.80	31.80	2,74,237
Jun 2017	34.20	−12.6%	38.40	42.00	31.90	3,66,459
May 2017	39.15	+18.8%	33.65	49.95	33.00	45,80,778
Apr 2017	32.95	+16.6%	28.10	39.40	28.10	25,23,444
Mar 2017	28.25	+1.8%	27.95	31.00	24.00	9,69,097
Feb 2017	27.75	+4.1%	28.00	33.10	26.10	13,25,838
Jan 2017	26.65	+31.9%	20.10	29.40	20.10	8,97,799
Dec 2016	20.20	−2.7%	21.00	22.80	19.25	5,84,001
Nov 2016	20.75	−27.2%	28.50	28.95	16.50	5,67,796
Oct 2016	28.50	+23.1%	23.85	31.00	22.60	12,87,082
Sep 2016	23.15	+6.7%	21.60	28.90	21.05	25,19,012
Aug 2016	21.70	−10.7%	24.15	30.40	21.00	25,09,662
Jul 2016	24.30	+41.7%	17.00	28.70	16.55	34,01,280
Jun 2016	17.15	+14.0%	15.80	18.75	14.10	1,47,409
May 2016	15.05	+23.9%	12.90	20.00	11.30	6,66,888
Apr 2016	12.15	+6.6%	11.50	14.25	11.20	96,991
Mar 2016	11.40	+8.6%	10.50	12.95	10.30	98,452
Feb 2016	10.50	−32.3%	15.45	16.25	9.45	1,95,438
Jan 2016	15.50	−8.8%	18.00	19.40	13.15	5,24,326
Dec 2015	17.00	+25.5%	13.70	17.40	13.40	1,89,927
Nov 2015	13.55	−0.7%	13.50	14.00	11.30	59,500
Oct 2015	13.65	+10.1%	12.35	15.90	11.60	48,900
Sep 2015	12.40	−2.0%	12.35	13.85	11.10	67,704
Aug 2015	12.65	−13.4%	14.40	19.00	11.70	3,34,681
Jul 2015	14.60	+7.4%	14.20	15.50	12.25	1,48,784
Jun 2015	13.60	+1.5%	13.40	15.15	11.15	80,946
May 2015	13.40	−17.8%	16.90	17.95	12.95	1,62,854
Apr 2015	16.30	+1.9%	16.85	21.00	14.40	1,69,289
Mar 2015	16.00	−5.6%	16.70	17.90	15.00	1,01,013
Feb 2015	16.95	−3.4%	17.75	19.90	16.10	1,17,039
Jan 2015	17.55	+4.2%	17.80	22.00	16.50	3,91,809
Dec 2014	16.85	−6.9%	17.80	19.80	15.50	1,48,066
Nov 2014	18.10	−6.0%	21.25	22.35	17.20	2,80,178
Oct 2014	19.25	+2.4%	18.65	21.35	17.10	2,03,835
Sep 2014	18.80	+27.0%	15.50	23.95	15.15	7,53,809
Aug 2014	14.80	−1.3%	14.65	17.00	14.10	2,30,304
Jul 2014	15.00	−2.0%	16.05	20.35	14.20	3,59,168
Jun 2014	15.30	+6.6%	14.00	16.95	14.00	3,82,590
May 2014	14.35	+50.3%	9.95	17.25	9.15	5,62,591
Apr 2014	9.55	+1.1%	9.05	10.00	9.00	1,34,354
Mar 2014	9.45	+16.7%	8.00	9.80	7.55	1,40,449
Feb 2014	8.10	−12.0%	9.65	9.65	7.75	1,19,350
Jan 2014	9.20	−14.0%	10.70	11.75	8.30	1,99,717
Dec 2013	10.70	+9.2%	10.10	10.90	9.75	76,085
Nov 2013	9.80	+8.9%	9.00	11.95	9.00	21,622
Oct 2013	9.00	+15.4%	8.20	9.50	7.40	15,512
Sep 2013	7.80	−8.2%	7.30	8.35	6.65	26,060
Aug 2013	8.50	−6.6%	8.05	10.90	7.05	28,628
Jul 2013	9.10	−9.9%	10.20	11.60	9.00	67,374
Jun 2013	10.10	+0.5%	9.90	10.85	9.00	1,12,460
May 2013	10.05	+2.0%	9.95	11.50	9.20	1,71,393
Apr 2013	9.85	−6.6%	11.00	11.80	9.15	2,56,291
Mar 2013	10.55	−4.5%	10.80	12.50	9.05	8,47,542
Feb 2013	11.05	−6.8%	12.05	12.80	10.90	3,16,181
Jan 2013	11.85	−12.2%	14.25	15.45	11.80	4,18,918
Dec 2012	13.50	+14.9%	11.40	18.00	11.35	23,31,244
Nov 2012	11.75	+2.6%	11.45	12.50	10.85	6,36,911
Oct 2012	11.45	−9.5%	12.50	14.00	10.85	8,98,524
Sep 2012	12.65	+8.6%	12.20	15.60	11.30	16,67,478
Aug 2012	11.65	−2.9%	12.50	12.70	10.75	2,60,162
Jul 2012	12.00	−21.1%	14.90	16.60	11.80	7,84,759
Jun 2012	15.20	−17.6%	18.45	19.35	13.90	6,57,522
May 2012	18.45	+6.6%	17.00	19.20	13.30	11,66,596
Apr 2012	17.30	−7.2%	19.45	19.45	15.90	15,81,386
Mar 2012	18.65	−18.9%	21.90	23.90	18.30	32,87,150
Feb 2012	23.00	−25.9%	31.20	32.25	22.60	33,65,247
Jan 2012	31.05	+19.7%	24.65	34.60	21.20	47,87,530
Dec 2011	25.95	−34.6%	39.50	49.70	25.95	40,27,029
Nov 2011	39.70	−62.0%	103.15	111.90	36.00	9,62,692
Oct 2011	104.35	+2.5%	98.00	134.80	95.30	24,55,223
Sep 2011	101.85	−17.5%	122.05	136.60	98.05	12,25,733
Aug 2011	123.45	−12.8%	141.55	142.00	116.50	19,74,395
Jul 2011	141.55	+22.7%	116.00	147.00	116.00	69,56,119
Jun 2011	115.35	−4.1%	120.45	133.40	110.10	23,56,625
May 2011	120.25	+9.3%	111.65	122.45	102.55	49,40,221
Apr 2011	110.05	−15.5%	132.90	145.95	109.05	1,33,29,175
Mar 2011	130.30	+29.1%	102.30	139.00	97.10	1,53,37,387
Feb 2011	100.95	+23.2%	82.50	111.10	80.55	72,17,217
Jan 2011	81.95	+5.3%	79.50	92.50	73.65	55,64,419
Dec 2010	77.80	+10.0%	71.00	85.00	70.50	1,13,58,376
Nov 2010	70.70	−60.7%	182.40	188.95	66.25	1,61,94,296
Oct 2010	180.10	–	113.50	287.50	98.00	18,15,47,945

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	109.50	109.50	104.52	105.53	105.30	3,246	78.9%
27 Oct 2026	107.00	112.90	104.68	109.16	110.23	2,335	80.9%
26 Oct 2026	102.30	106.90	102.30	104.30	104.73	1,293	79.9%
23 Oct 2026	104.10	106.80	100.85	104.28	103.41	5,236	77.8%
22 Oct 2026	110.00	110.00	104.80	105.08	106.02	9,270	90.4%
21 Oct 2026	112.21	116.81	106.00	109.62	109.33	13,248	55.3%
19 Oct 2026	111.28	128.00	109.00	112.57	114.27	38,411	51.5%
16 Oct 2026	112.25	117.80	110.20	111.10	112.26	12,655	68.1%
15 Oct 2026	107.10	130.02	107.10	112.25	122.95	1,64,740	35.4%
14 Oct 2026	109.58	110.98	108.31	108.35	109.81	890	97.2%
13 Oct 2026	112.99	112.99	108.50	108.50	108.91	528	93.0%
12 Oct 2026	110.00	111.25	108.00	110.00	109.61	4,501	82.6%
9 Oct 2026	108.05	112.00	108.05	109.99	110.59	2,204	84.9%
8 Oct 2026	110.00	113.50	108.00	108.50	110.04	1,657	81.7%
7 Oct 2026	110.50	110.50	107.00	110.08	109.23	6,599	91.3%
6 Oct 2026	106.18	108.56	104.99	106.23	106.35	15,926	78.0%
5 Oct 2026	108.00	108.99	105.10	107.25	107.34	2,006	81.1%
1 Oct 2026	109.96	112.11	107.50	110.33	110.39	4,916	81.8%
30 Sep 2026	109.20	111.97	105.10	109.96	108.64	7,028	79.7%
29 Sep 2026	110.32	112.20	106.62	107.46	108.09	2,521	67.9%
28 Sep 2026	112.91	115.00	107.20	109.23	111.33	8,144	84.2%
25 Sep 2026	103.01	113.00	102.20	110.71	107.52	17,660	80.2%

Prices in ₹ per share as traded, not adjusted.