Bodal Chemicals share price history

NSE: BODALCHEMBSE: 524370Chemicals & PetrochemicalsSmall Cap

Bodal Chemicals Limited · Face value ₹2 · Listed Dec 1993 on BSE, Aug 2011 on NSE

₹156.69₹7.46 (5.00%)BSE ₹156.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹149.23.

29 Oct: open ₹156.69, high ₹156.69, low ₹156.69

52-week range of traded prices to 29 Oct 2026

₹42.81Low, 16 Mar 2026₹207.70High, 28 Sep 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹1,973 Cr1,653rd largest listed
P/E: 28.74
P/B: 1.70
Dividend yield: Nonein the last 12 months
ROE: 6.1%
ROCE: 5.8%
Debt to equity: 0.69
Volume, NSE: 15,112

Bodal Chemicals share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bodal Chemicals' share price is on record from 10 Jun 2010, when it closed at ₹32.85, to 29 Oct 2026. Its highest close was ₹202.02 on 25 Sep 2026 and its lowest ₹5.45 on 11 Apr 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 10 Jun 2010 are not shown: on 10 Jun 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	156.69	+192.3%	202.02	43.45	54.30	207.70	42.81	17,25,66,705
2025	53.61	−20.3%	78.66	50.72	67.87	81.49	49.50	8,43,90,184
2024	67.23	−18.7%	97.95	67.23	82.70	100.95	65.80	25,61,05,351
2023	82.70	+4.8%	92.75	55.20	79.45	94.35	54.95	12,31,38,124
2022	78.90	−29.3%	122.25	73.10	112.50	125.90	72.55	9,44,16,659
2021	111.65	+40.5%	147.10	67.20	79.10	149.95	66.80	31,85,13,279
2020	79.45	+8.3%	85.20	37.00	73.95	88.65	34.00	19,41,06,479
2019	73.35	−35.3%	129.00	54.15	113.05	132.25	53.75	3,63,44,867
2018	113.45	−31.8%	172.25	99.80	167.80	175.50	95.50	7,22,24,021
2017	166.40	+39.3%	187.15	122.20	120.35	193.75	119.00	12,23,39,394
2016	119.45	+111.8%	153.15	47.75	56.70	154.50	44.75	25,11,15,426
2015	56.40	+72.2%	57.50	26.10	33.10	59.25	25.10	5,82,79,636
2014	32.75	+102.2%	73.55	13.35	15.40	76.30	13.20	4,34,11,444
2013	16.20	+98.8%	16.95	5.45	8.05	17.20	4.95	2,52,823
2012	8.15	−29.7%	17.75	7.55	11.20	17.90	7.45	4,46,808
2011BSE close	11.60	−63.2%	35.30	10.90	31.85	35.80	10.65	3,01,11,288
2010BSE close	31.55	–	40.65	27.20	32.40	43.45	26.30	4,87,68,921

₹ 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, 10 Jun 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	156.69	−21.0%	197.00	199.00	132.60	64,69,633
Sep 2026	198.35	+66.8%	122.00	207.70	119.00	10,45,30,798
Aug 2026	118.89	+68.3%	70.66	118.89	67.00	1,69,63,966
Jul 2026	70.66	+13.0%	61.50	74.79	57.30	34,62,544
Jun 2026	62.55	−11.8%	71.54	74.75	62.00	25,27,545
May 2026	70.90	+4.2%	66.30	81.90	66.00	1,27,59,257
Apr 2026	68.06	+32.9%	52.00	71.49	52.00	91,40,358
Mar 2026	51.20	+9.2%	43.05	59.90	42.81	1,17,80,395
Feb 2026	46.87	−2.6%	47.25	54.50	45.50	27,43,921
Jan 2026	48.14	−10.2%	54.30	55.24	46.00	21,88,288
Dec 2025	53.61	−1.0%	54.17	56.39	49.50	26,12,711
Nov 2025	54.13	−11.7%	61.80	65.00	53.65	37,04,547
Oct 2025	61.33	−0.6%	62.00	63.85	58.59	30,65,999
Sep 2025	61.73	−4.5%	65.15	67.75	61.25	40,13,486
Aug 2025	64.67	−13.6%	73.75	76.00	64.01	71,59,309
Jul 2025	74.87	−2.6%	77.40	81.49	72.70	1,15,93,593
Jun 2025	76.86	+3.1%	74.92	77.70	66.97	68,52,867
May 2025	74.55	+15.1%	64.70	80.33	62.01	1,01,42,957
Apr 2025	64.77	+11.0%	58.35	71.15	57.26	79,63,046
Mar 2025	58.37	+9.1%	53.54	68.00	50.01	1,75,64,686
Feb 2025	53.51	−14.5%	62.53	70.36	53.10	55,02,912
Jan 2025	62.60	−6.9%	67.87	70.95	57.50	42,14,071
Dec 2024	67.23	−8.9%	74.45	78.70	66.51	61,42,702
Nov 2024	73.78	−4.4%	77.49	80.87	70.01	54,53,803
Oct 2024	77.17	−5.0%	81.53	87.65	72.40	1,56,21,042
Sep 2024	81.24	−0.3%	82.40	87.85	78.25	2,14,34,199
Aug 2024	81.49	−1.6%	83.00	86.00	73.02	2,31,94,631
Jul 2024	82.83	+7.4%	77.48	84.99	71.05	2,49,59,802
Jun 2024	77.10	+8.7%	73.50	82.85	65.80	1,55,58,826
May 2024	70.95	−8.8%	78.20	79.80	70.50	1,19,80,485
Apr 2024	77.80	+5.9%	74.90	87.20	74.70	2,12,30,883
Mar 2024	73.45	−13.0%	84.70	100.95	72.60	5,59,30,323
Feb 2024	84.40	−2.2%	87.80	91.20	74.00	3,09,34,881
Jan 2024	86.30	+4.4%	82.70	89.40	78.05	2,36,63,774
Dec 2023	82.70	+12.0%	73.95	86.80	73.95	2,03,55,723
Nov 2023	73.85	−1.1%	74.50	78.25	72.75	53,72,478
Oct 2023	74.70	−10.9%	84.35	84.35	70.55	68,84,877
Sep 2023	83.85	+1.8%	82.75	94.35	77.50	2,48,89,652
Aug 2023	82.35	+16.1%	71.25	89.30	68.90	2,62,75,105
Jul 2023	70.90	−3.3%	75.20	79.85	68.85	73,98,890
Jun 2023	73.30	+13.1%	64.80	78.70	64.30	1,17,66,414
May 2023	64.80	−7.6%	70.60	72.60	64.15	40,03,688
Apr 2023	70.10	+21.5%	58.95	70.50	58.60	42,31,168
Mar 2023	57.70	−7.6%	62.80	67.70	54.95	56,98,204
Feb 2023	62.45	−12.2%	71.50	73.30	60.85	37,76,967
Jan 2023	71.10	−9.9%	79.45	80.70	70.00	24,84,958
Dec 2022	78.90	−2.2%	81.00	85.40	72.55	66,30,549
Nov 2022	80.65	−0.2%	81.30	83.50	77.05	46,09,224
Oct 2022	80.85	−6.2%	86.60	88.55	78.10	41,08,841
Sep 2022	86.20	−7.4%	92.15	104.95	83.85	1,21,11,880
Aug 2022	93.05	+0.3%	93.30	98.00	86.55	60,24,404
Jul 2022	92.80	+10.0%	84.00	96.00	78.80	45,59,165
Jun 2022	84.40	−11.2%	95.55	103.00	76.00	63,87,592
May 2022	95.05	−13.7%	109.00	114.00	90.00	81,31,176
Apr 2022	110.20	+9.2%	101.90	119.85	101.85	1,06,65,365
Mar 2022	100.95	−3.5%	104.00	111.20	96.45	87,23,301
Feb 2022	104.60	−3.4%	109.25	121.70	88.10	83,66,476
Jan 2022	108.30	−3.0%	112.50	125.90	106.15	1,40,98,686
Dec 2021	111.65	+3.8%	108.00	119.70	102.00	71,13,705
Nov 2021	107.55	−12.2%	122.95	135.70	100.00	95,20,852
Oct 2021	122.55	+3.5%	117.80	149.95	115.60	4,21,04,520
Sep 2021	118.45	+11.9%	105.95	121.95	104.00	1,92,60,408
Aug 2021	105.85	−11.1%	120.05	123.65	97.70	1,57,84,081
Jul 2021	119.10	+17.5%	102.25	128.30	100.10	4,95,86,522
Jun 2021	101.40	−2.7%	104.70	115.45	98.40	3,11,16,467
May 2021	104.20	+8.1%	95.85	113.50	95.00	3,11,21,985
Apr 2021	96.40	+7.0%	90.85	105.50	86.10	2,95,69,084
Mar 2021	90.10	+17.9%	78.00	109.70	77.10	5,80,06,062
Feb 2021	76.40	+7.8%	71.00	82.20	66.80	1,43,70,994
Jan 2021	70.90	−10.8%	79.10	84.70	70.00	1,09,58,599
Dec 2020	79.45	+10.9%	71.75	84.30	66.70	2,97,60,783
Nov 2020	71.65	+19.5%	60.15	73.25	59.20	1,11,18,085
Oct 2020	59.95	−9.6%	66.85	68.25	59.50	52,27,891
Sep 2020	66.30	−3.5%	68.60	74.85	62.60	1,23,57,983
Aug 2020	68.70	−6.7%	73.50	79.90	68.00	1,81,42,751
Jul 2020	73.60	+23.3%	60.10	87.20	59.15	4,87,56,816
Jun 2020	59.70	+36.0%	44.80	64.10	44.10	2,67,39,283
May 2020	43.90	−16.3%	50.60	51.90	42.00	82,40,683
Apr 2020	52.45	+23.7%	44.35	57.85	40.00	81,76,615
Mar 2020	42.40	−39.3%	71.00	73.70	34.00	64,89,708
Feb 2020	69.90	−4.4%	73.15	88.65	68.00	1,05,98,980
Jan 2020	73.15	−0.3%	73.95	79.25	67.10	84,96,901
Dec 2019	73.35	+13.3%	64.90	77.70	53.75	95,42,127
Nov 2019	64.75	−15.7%	76.10	78.20	64.05	22,36,309
Oct 2019	76.85	−2.8%	80.05	82.00	68.05	26,93,390
Sep 2019	79.10	+10.8%	70.00	87.00	67.70	34,50,532
Aug 2019	71.40	−9.5%	78.95	83.50	64.15	16,88,829
Jul 2019	78.90	−20.8%	100.00	100.50	78.05	19,99,694
Jun 2019	99.60	−14.0%	115.70	116.40	98.50	18,30,720
May 2019	115.75	−4.3%	119.95	123.25	109.00	20,95,754
Apr 2019	120.90	−4.6%	126.90	132.25	116.20	23,31,077
Mar 2019	126.75	+21.5%	104.00	127.15	104.00	47,56,394
Feb 2019	104.30	−2.2%	106.70	108.30	90.05	20,10,160
Jan 2019	106.65	−6.0%	113.05	122.10	102.00	17,09,881
Dec 2018	113.45	+0.7%	113.10	114.70	102.50	13,11,130
Nov 2018	112.70	−3.1%	118.00	129.00	109.80	23,61,586
Oct 2018	116.25	+16.5%	99.80	138.90	95.50	75,52,591
Sep 2018	99.80	−17.2%	120.55	122.00	99.00	30,65,201
Aug 2018	120.50	−6.2%	128.30	135.50	115.00	45,86,621
Jul 2018	128.45	−1.8%	130.90	136.90	115.10	46,65,194
Jun 2018	130.85	−11.3%	147.00	151.60	118.00	63,43,762
May 2018	147.60	+24.7%	118.70	156.20	110.50	1,62,23,031
Apr 2018	118.40	−1.8%	125.20	144.00	114.50	62,24,270
Mar 2018	120.60	−11.7%	136.55	138.00	109.85	66,58,763
Feb 2018	136.55	−14.2%	160.20	160.45	132.10	43,06,897
Jan 2018	159.10	−4.4%	167.80	175.50	157.65	89,24,975
Dec 2017	166.40	−2.3%	171.80	174.40	153.05	62,39,591
Nov 2017	170.30	−5.2%	181.60	189.90	170.00	1,42,27,018
Oct 2017	179.60	+11.4%	163.80	185.00	159.70	1,29,56,389
Sep 2017	161.25	−4.3%	168.95	183.90	160.05	87,95,953
Aug 2017	168.45	−7.5%	183.10	183.60	159.05	71,21,979
Jul 2017	182.10	+15.1%	158.20	193.75	157.40	1,43,00,232
Jun 2017	158.20	−4.7%	167.85	171.90	156.10	62,22,315
May 2017	166.00	+6.9%	155.95	170.20	149.00	94,41,377
Apr 2017	155.25	−3.3%	161.90	167.90	151.10	70,15,019
Mar 2017	160.50	+21.6%	132.75	162.90	126.50	1,64,81,414
Feb 2017	132.00	+0.2%	131.00	140.60	129.05	1,05,87,061
Jan 2017	131.70	+10.3%	120.35	139.50	119.00	89,51,046
Dec 2016	119.45	−8.2%	130.80	132.70	117.35	63,12,922
Nov 2016	130.10	−9.5%	143.95	147.90	99.55	1,89,18,165
Oct 2016	143.80	+0.5%	144.45	154.50	135.20	1,96,85,198
Sep 2016	143.15	+32.4%	108.20	151.50	107.00	3,12,01,844
Aug 2016	108.15	−2.1%	111.50	120.85	101.10	2,07,97,450
Jul 2016	110.45	+4.0%	106.80	114.00	105.00	1,87,14,650
Jun 2016	106.20	+27.6%	83.50	111.80	83.50	3,66,13,628
May 2016	83.20	−8.0%	89.00	97.00	82.00	1,73,88,290
Apr 2016	90.45	+23.3%	73.40	94.75	70.25	4,76,50,331
Mar 2016	73.35	+42.6%	51.55	75.00	51.50	1,36,66,362
Feb 2016	51.45	−7.0%	55.35	57.90	46.30	68,87,986
Jan 2016	55.35	−1.9%	56.70	62.00	44.75	1,32,78,600
Dec 2015	56.40	+38.9%	41.20	59.25	39.20	1,90,45,218
Nov 2015	40.60	−2.3%	41.25	42.95	35.10	48,48,582
Oct 2015	41.55	+34.9%	30.55	44.20	30.15	54,19,365
Sep 2015	30.80	+2.0%	30.00	32.00	27.00	10,07,256
Aug 2015	30.20	−9.4%	32.50	38.05	26.80	43,84,660
Jul 2015	33.35	+27.3%	26.45	34.40	26.20	28,09,925
Jun 2015	26.20	−23.7%	32.90	33.50	25.10	19,40,679
May 2015	34.35	+9.2%	31.95	35.35	28.50	20,99,060
Apr 2015	31.45	−7.6%	34.50	40.00	30.90	26,69,581
Mar 2015	34.05	−11.9%	38.90	41.80	30.00	42,76,886
Feb 2015	38.65	−7.8%	42.00	49.75	36.95	44,99,776
Jan 2015	41.90	+27.9%	33.10	45.45	30.10	52,78,648
Dec 2014	32.75	+5.1%	31.00	36.30	27.55	30,98,105
Nov 2014	31.15	−13.6%	37.85	41.50	28.65	49,66,297
Oct 2014	36.05	−14.5%	44.20	44.25	24.50	54,62,949
Sep 2014	42.15	−28.4%	57.05	62.55	36.50	1,09,34,804
Aug 2014	58.90	−7.4%	66.60	76.30	54.15	63,05,049
Jul 2014	63.60	+43.9%	46.40	63.60	41.40	79,12,648
Jun 2014	44.20	+13.6%	38.50	44.20	34.60	14,40,019
May 2014	38.90	+9.6%	33.75	41.80	25.20	18,52,970
Apr 2014	35.50	+87.8%	19.50	38.90	18.00	8,39,021
Mar 2014	18.90	+12.2%	16.60	20.70	14.30	4,43,390
Feb 2014	16.85	+20.4%	14.00	17.15	13.20	1,27,517
Jan 2014	14.00	−13.6%	15.40	17.20	13.90	28,675
Dec 2013	16.20	+82.0%	9.30	17.20	9.30	79,128
Nov 2013	8.90	+9.9%	8.50	8.90	8.50	46
Oct 2013	8.10	−22.1%	10.80	10.80	8.10	4,860
Sep 2013	10.40	+26.1%	8.65	10.40	8.65	2,125
Aug 2013	8.25	+24.1%	6.35	8.25	6.35	16,486
Jul 2013	6.65	+6.4%	6.00	7.25	4.95	15,717
Jun 2013	6.25	+2.5%	6.00	6.70	5.75	12,278
May 2013	6.10	−11.6%	7.00	7.55	6.10	7,818
Apr 2013	6.90	+15.0%	5.85	6.90	5.35	32,017
Mar 2013	6.00	−10.4%	6.40	9.35	5.95	17,985
Feb 2013	6.70	−15.2%	7.70	7.70	6.65	8,591
Jan 2013	7.90	−3.1%	8.05	11.20	7.60	55,772
Dec 2012	8.15	−18.1%	9.65	10.35	7.90	60,769
Nov 2012	9.95	−2.0%	10.50	11.00	9.25	23,326
Oct 2012	10.15	−8.6%	11.20	11.75	10.00	36,838
Sep 2012	11.10	+16.8%	9.05	11.10	7.80	17,145
Aug 2012	9.50	−19.5%	11.25	11.70	9.20	30,813
Jul 2012	11.80	−2.5%	12.70	13.20	11.30	10,259
Jun 2012	12.10	+51.3%	8.20	12.85	7.65	23,929
May 2012	8.00	−25.6%	10.50	10.80	7.45	32,546
Apr 2012	10.75	+2.9%	10.45	11.15	9.90	29,506
Mar 2012	10.45	−11.8%	11.85	12.20	10.00	45,596
Feb 2012	11.85	−17.4%	14.00	15.40	11.05	84,073
Jan 2012	14.35	+23.7%	11.20	17.90	11.20	52,008
Dec 2011	11.60	−17.4%	14.30	15.15	10.65	39,767
Nov 2011	14.05	−34.3%	21.50	22.25	13.85	87,065
Oct 2011	21.40	+22.3%	17.00	21.40	16.65	44,174
Sep 2011	17.50	+4.2%	16.00	23.60	15.15	6,59,570
Aug 2011BSE close	16.80	−44.4%	31.00	31.70	16.65	1,00,35,575
Jul 2011BSE close	30.20	+2.0%	29.10	33.00	24.65	45,85,045
Jun 2011BSE close	29.60	+22.6%	24.85	30.00	22.00	18,69,053
May 2011BSE close	24.15	−4.4%	25.00	26.45	20.80	22,01,111
Apr 2011BSE close	25.25	−11.9%	29.15	33.50	23.10	18,40,869
Mar 2011BSE close	28.65	−8.0%	31.25	35.80	27.90	32,63,169
Feb 2011BSE close	31.15	+3.8%	30.80	32.80	25.05	30,35,971
Jan 2011BSE close	30.00	−4.9%	31.85	34.00	27.15	24,49,919
Dec 2010BSE close	31.55	−19.8%	39.65	41.00	26.30	59,97,020
Nov 2010BSE close	39.35	+31.2%	29.05	41.00	28.55	96,31,640
Oct 2010BSE close	30.00	−6.0%	32.15	35.70	28.20	71,90,451
Sep 2010BSE close	31.90	−12.1%	36.90	37.50	31.00	48,37,115
Aug 2010BSE close	36.30	−2.9%	38.45	43.45	34.85	65,85,677
Jul 2010BSE close	37.40	+16.3%	32.60	41.35	31.75	90,54,644
Jun 2010BSE close	32.15	–	32.40	37.35	30.25	54,72,374

₹ 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
29 Oct 2026	156.69	156.69	156.69	156.69	156.69	15,112	–
28 Oct 2026	149.23	149.23	149.23	149.23	149.23	73,423	–
27 Oct 2026	135.90	142.13	132.60	142.13	140.91	1,43,830	–
26 Oct 2026	136.00	138.02	134.25	135.37	135.60	4,68,322	–
23 Oct 2026	145.00	147.00	141.31	141.31	142.40	2,65,829	–
22 Oct 2026	150.00	154.50	148.44	148.74	149.71	3,57,482	–
21 Oct 2026	161.50	166.00	155.78	156.25	156.33	4,24,845	–
19 Oct 2026	163.00	170.50	160.00	163.97	164.27	3,11,330	–
16 Oct 2026	165.00	174.00	161.01	166.74	167.49	3,29,109	–
15 Oct 2026	173.12	173.95	166.13	166.16	167.63	2,56,239	–
14 Oct 2026	173.40	176.97	170.00	174.87	173.18	2,85,693	–
13 Oct 2026	177.15	183.00	171.00	176.41	174.74	2,61,782	–
12 Oct 2026	172.59	181.00	166.40	177.77	176.83	4,58,342	–
9 Oct 2026	177.99	179.90	166.21	172.59	170.74	4,87,569	–
8 Oct 2026	184.99	186.85	174.94	174.95	176.36	3,69,594	–
7 Oct 2026	185.00	189.99	180.00	184.14	185.39	2,63,642	–
6 Oct 2026	177.00	188.50	173.00	186.57	181.64	5,64,786	–
5 Oct 2026	189.98	195.00	180.27	180.30	183.30	5,13,672	–
1 Oct 2026	197.00	199.00	188.44	189.75	194.52	6,19,032	–
30 Sep 2026	191.99	200.50	182.40	198.35	192.70	7,89,248	–
29 Sep 2026	201.95	202.80	191.84	191.99	195.15	7,10,483	–
28 Sep 2026	202.50	207.70	196.00	201.93	199.71	10,94,096	47.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
10 Jun 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
4 Mar 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.