NSE · BODALCHEM · stock
Bodal Chemicals Limited (BODALCHEM) stock price history
Every NSE trading session of Bodal Chemicals Limited from Aug 22, 2011 to Sep 28, 2026: 3,726 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BODALCHEM adjusted close, 2011 to 2026
- ₹202.02
- All time high, 2026
- ₹207.70
- 52 week high, ₹42.81 low
- 3,726
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BODALCHEM key facts
- Bodal Chemicals Limited (BODALCHEM) closed at ₹201.93 on Sep 28, 2026 on NSE.
- BODALCHEM's all time high close is ₹202.02, set on Sep 25, 2026; its all time low close is ₹5.12 on Apr 11, 2013.
- BODALCHEM's 52 week range is ₹42.81 to ₹207.70.
- BODALCHEM returned +221.5% over the year to Sep 28, 2026 and +80.5% over five years.
- Over ten years BODALCHEM returned +47%, +3.9% a year compounded.
- BODALCHEM's deepest drawdown was -79.6% from Jul 13, 2017 to Mar 25, 2020.
- DataCedar holds 3,726 daily sessions of BODALCHEM history from Aug 22, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BODALCHEM price chart, 2011 to 2026
BODALCHEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +103.8% |
| 3 months | +204.6% |
| 6 months | +253.0% |
| Year to date | +280.6% |
| 1 year | +221.5% |
| 3 years | +145.7% |
| 5 years | +80.5% |
| 10 years | +47.0% |
| Since Aug 22, 2011 | +705.4% |
| Compound annual growth, 15.1 years | +14.8% |
BODALCHEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹202.02 on Sep 25, 2026
- All time low close
- ₹5.12 on Apr 11, 2013
- 52 week high
- ₹207.70 on Sep 28, 2026
- 52 week low
- ₹42.81 on Mar 16, 2026
- Deepest drawdown
- -79.6% from Jul 13, 2017 to Mar 25, 2020, recovered Sep 8, 2026
- Best single session
- +20.0% on Dec 30, 2019
- Worst single session
- -25.9% on Mar 25, 2013
- Volatility, 1 year annualised
- 51.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 8.1×
- Best calendar year
- 2016, +114%
- Worst calendar year
- 2019, -35%
BODALCHEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹54.30 | ₹207.70 | ₹42.81 | ₹201.93 | +276.7% | 164.5M | 186 |
| 2025 | ₹67.87 | ₹81.49 | ₹49.50 | ₹53.61 | -20.3% | 84M | 249 |
| 2024 | ₹82.70 | ₹100.95 | ₹65.80 | ₹67.23 | -18.7% | 254M | 246 |
| 2023 | ₹79.35 | ₹94.23 | ₹54.88 | ₹82.70 | +5.0% | 123M | 245 |
| 2022 | ₹111.37 | ₹124.63 | ₹72.46 | ₹78.80 | -28.7% | 94.4M | 248 |
| 2021 | ₹77.73 | ₹148.44 | ₹65.65 | ₹110.53 | +41.6% | 318.5M | 248 |
| 2020 | ₹71.99 | ₹87.12 | ₹33.41 | ₹78.08 | +9.3% | 193.8M | 251 |
| 2019 | ₹108.94 | ₹127.45 | ₹52.33 | ₹71.41 | -34.7% | 35.9M | 243 |
| 2018 | ₹160.61 | ₹167.98 | ₹92.03 | ₹109.33 | -31.4% | 72.2M | 246 |
| 2017 | ₹114.85 | ₹184.90 | ₹113.56 | ₹159.27 | +39.7% | 122.3M | 248 |
| 2016 | ₹53.61 | ₹147.44 | ₹42.31 | ₹113.99 | +113.8% | 250.9M | 246 |
| 2015 | ₹31.12 | ₹56.02 | ₹23.60 | ₹53.32 | +73.2% | 58.1M | 246 |
| 2014 | ₹14.57 | ₹71.73 | ₹12.41 | ₹30.79 | +102.2% | 43.4M | 244 |
| 2013 | ₹7.57 | ₹16.17 | ₹4.65 | ₹15.23 | +98.8% | 251.8K | 248 |
| 2012 | ₹10.90 | ₹16.83 | ₹7.00 | ₹7.66 | -29.7% | 444.8K | 245 |
| 2011 | ₹24.94 | ₹26.03 | ₹10.01 | ₹10.90 | n/a | 2.1M | 87 |
BODALCHEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹201.93 | +69.8% |
| August 2026 | ₹118.89 | +68.3% |
| July 2026 | ₹70.66 | +13.0% |
| June 2026 | ₹62.55 | -11.8% |
| May 2026 | ₹70.90 | +4.2% |
| April 2026 | ₹68.06 | +32.9% |
| March 2026 | ₹51.20 | +9.2% |
| February 2026 | ₹46.87 | -2.6% |
| January 2026 | ₹48.14 | -10.2% |
| December 2025 | ₹53.61 | -1.0% |
| November 2025 | ₹54.13 | -11.7% |
| October 2025 | ₹61.33 | -0.6% |
About the BODALCHEM data
Daily bars. 3,726 sessions from Aug 22, 2011 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BODALCHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BLUSPRING Bluspring Enterprises Limited
- BMWVENTLTD BMW Ventures Limited
- BNAGROCHEM BN Agrochem Limited
- BNALTD B & A Limited
- BOHRAIND Bohra Industries Limited
- BOMDYEING Bombay Dyeing & Mfg Company Limited
- BONLON Bonlon Industries Limited
- BORANA Borana Weaves Limited
Common questions
BODALCHEM share price history
