Bhaskar Agrochemicals Limited (BOM:524534)
India
· Delayed Price · Currency is INR 170.00
+3.90 (2.35%)
At close: Apr 28, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 178.00 | 178.00 | 161.65 | 162.00 | 162.00 | -4.71% | 1,232 |
| Apr 28, 2026 | 165.95 | 172.00 | 158.25 | 170.00 | 170.00 | 2.35% | 1,451 |
| Apr 27, 2026 | 159.60 | 175.95 | 159.60 | 166.10 | 166.10 | -1.13% | 1,601 |
| Apr 24, 2026 | 180.90 | 180.90 | 167.15 | 168.00 | 168.00 | -2.69% | 1,027 |
| Apr 23, 2026 | 169.55 | 172.65 | 165.25 | 172.65 | 172.65 | 4.99% | 2,397 |
| Apr 22, 2026 | 160.00 | 164.45 | 160.00 | 164.45 | 164.45 | 4.98% | 1,626 |
| Apr 21, 2026 | 150.00 | 156.65 | 150.00 | 156.65 | 156.65 | 4.99% | 680 |
| Apr 20, 2026 | 154.00 | 154.00 | 147.15 | 149.20 | 149.20 | -3.65% | 3,223 |
| Apr 17, 2026 | 161.50 | 166.00 | 153.80 | 154.85 | 154.85 | -4.32% | 5,227 |
| Apr 16, 2026 | 168.00 | 168.00 | 155.60 | 161.85 | 161.85 | -1.10% | 2,605 |
| Apr 15, 2026 | 167.20 | 174.95 | 163.35 | 163.65 | 163.65 | -1.86% | 1,508 |
| Apr 13, 2026 | 161.35 | 169.00 | 161.35 | 166.75 | 166.75 | -1.80% | 412 |
| Apr 10, 2026 | 176.60 | 179.00 | 168.25 | 169.80 | 169.80 | -3.39% | 990 |
| Apr 9, 2026 | 174.25 | 177.95 | 172.00 | 175.75 | 175.75 | -1.40% | 1,888 |
| Apr 8, 2026 | 182.50 | 182.50 | 177.50 | 178.25 | 178.25 | 2.35% | 1,904 |
| Apr 7, 2026 | 184.00 | 185.00 | 171.35 | 174.15 | 174.15 | -2.33% | 2,173 |
| Apr 6, 2026 | 172.75 | 179.95 | 172.75 | 178.30 | 178.30 | -0.75% | 1,523 |
| Apr 2, 2026 | 180.85 | 180.85 | 170.10 | 179.65 | 179.65 | 0.34% | 626 |
| Apr 1, 2026 | 168.10 | 180.90 | 165.20 | 179.05 | 179.05 | 2.99% | 1,045 |
| Mar 30, 2026 | 178.45 | 178.45 | 170.35 | 173.85 | 173.85 | -3.04% | 1,695 |
| Mar 27, 2026 | 183.00 | 183.00 | 178.00 | 179.30 | 179.30 | -3.60% | 2,394 |
| Mar 25, 2026 | 188.00 | 191.90 | 180.00 | 186.00 | 186.00 | -0.16% | 4,723 |
| Mar 24, 2026 | 194.85 | 194.85 | 180.00 | 186.30 | 186.30 | 0.38% | 6,338 |
| Mar 23, 2026 | 194.00 | 194.00 | 185.60 | 185.60 | 185.60 | -4.99% | 1,901 |
| Mar 20, 2026 | 190.10 | 199.90 | 180.30 | 195.35 | 195.35 | -0.66% | 8,125 |
| Mar 19, 2026 | 189.00 | 198.95 | 187.00 | 196.65 | 196.65 | 9.04% | 11,487 |
| Mar 18, 2026 | 188.00 | 194.95 | 174.05 | 180.35 | 180.35 | 4.31% | 32,926 |
| Mar 17, 2026 | 150.90 | 180.00 | 150.90 | 172.90 | 172.90 | 13.19% | 20,094 |
| Mar 16, 2026 | 162.00 | 162.00 | 145.05 | 152.75 | 152.75 | 1.03% | 1,558 |
| Mar 13, 2026 | 169.65 | 169.65 | 140.50 | 151.20 | 151.20 | -3.39% | 3,624 |
| Mar 12, 2026 | 151.70 | 160.00 | 144.50 | 156.50 | 156.50 | 4.72% | 1,380 |
| Mar 11, 2026 | 139.60 | 164.90 | 139.50 | 149.45 | 149.45 | 7.06% | 7,541 |
| Mar 10, 2026 | 141.00 | 142.50 | 131.00 | 139.60 | 139.60 | 4.06% | 3,362 |
| Mar 9, 2026 | 125.00 | 135.00 | 125.00 | 134.15 | 134.15 | 4.15% | 1,837 |
| Mar 6, 2026 | 138.95 | 138.95 | 126.20 | 128.80 | 128.80 | -7.27% | 1,185 |
| Mar 5, 2026 | 131.00 | 140.00 | 131.00 | 138.90 | 138.90 | 2.47% | 3,080 |
| Mar 4, 2026 | 121.65 | 138.00 | 121.65 | 135.55 | 135.55 | 11.43% | 6,510 |
| Mar 2, 2026 | 105.70 | 124.10 | 105.70 | 121.65 | 121.65 | -2.45% | 1,079 |
| Feb 27, 2026 | 123.80 | 124.80 | 120.30 | 124.70 | 124.70 | 0.61% | 1,298 |
| Feb 26, 2026 | 117.40 | 124.00 | 116.65 | 123.95 | 123.95 | 3.46% | 573 |
| Feb 25, 2026 | 118.00 | 138.00 | 118.00 | 119.80 | 119.80 | -1.72% | 564 |
| Feb 24, 2026 | 124.80 | 124.80 | 121.00 | 121.90 | 121.90 | 0.08% | 474 |
| Feb 23, 2026 | 118.60 | 123.00 | 118.55 | 121.80 | 121.80 | 2.78% | 1,957 |
| Feb 20, 2026 | 122.55 | 125.00 | 118.00 | 118.50 | 118.50 | -2.83% | 1,496 |
| Feb 19, 2026 | 122.60 | 123.20 | 119.00 | 121.95 | 121.95 | -0.53% | 1,100 |
| Feb 18, 2026 | 132.50 | 132.50 | 119.00 | 122.60 | 122.60 | -2.74% | 4,672 |
| Feb 17, 2026 | 134.70 | 134.90 | 124.10 | 126.05 | 125.05 | 0.76% | 1,783 |
| Feb 16, 2026 | 133.00 | 133.00 | 115.30 | 125.10 | 124.11 | 7.01% | 5,098 |
| Feb 13, 2026 | 147.00 | 148.00 | 113.00 | 116.90 | 115.97 | -13.41% | 10,630 |
| Feb 12, 2026 | 137.10 | 141.85 | 125.00 | 135.00 | 133.93 | -4.22% | 1,379 |
| Feb 11, 2026 | 145.00 | 145.00 | 136.70 | 140.95 | 139.83 | 0.39% | 1,268 |
| Feb 10, 2026 | 147.40 | 148.00 | 134.00 | 140.40 | 139.29 | 1.96% | 3,563 |
| Feb 9, 2026 | 139.70 | 139.70 | 133.10 | 137.70 | 136.61 | 4.32% | 4,005 |
| Feb 6, 2026 | 138.90 | 143.80 | 123.00 | 132.00 | 130.95 | 7.76% | 8,259 |
| Feb 5, 2026 | 112.00 | 122.50 | 111.10 | 122.50 | 121.53 | 19.98% | 9,522 |
| Feb 4, 2026 | 113.00 | 115.00 | 100.00 | 102.10 | 101.29 | -9.65% | 1,665 |
| Feb 3, 2026 | 120.00 | 120.00 | 112.90 | 113.00 | 112.10 | 0.09% | 604 |
| Feb 2, 2026 | 112.50 | 112.90 | 112.00 | 112.90 | 112.00 | 0.36% | 641 |
| Feb 1, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.61 | -0.31% | 54 |
| Jan 30, 2026 | 110.50 | 115.00 | 104.00 | 112.85 | 111.95 | 5.57% | 407 |
| Jan 29, 2026 | 106.50 | 107.00 | 106.50 | 106.90 | 106.05 | 0.38% | 410 |
| Jan 28, 2026 | 98.25 | 106.50 | 98.05 | 106.50 | 105.66 | 2.01% | 614 |
| Jan 27, 2026 | 112.00 | 112.00 | 104.00 | 104.40 | 103.57 | -6.70% | 537 |
| Jan 23, 2026 | 115.00 | 115.00 | 102.05 | 111.90 | 111.01 | 6.57% | 82 |
| Jan 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.17 | - | 25 |
| Jan 21, 2026 | 100.00 | 106.50 | 97.00 | 105.00 | 104.17 | 7.14% | 855 |
| Jan 20, 2026 | 101.95 | 103.05 | 93.30 | 98.00 | 97.22 | -4.85% | 1,333 |
| Jan 19, 2026 | 99.10 | 107.90 | 99.10 | 103.00 | 102.18 | -2.83% | 952 |
| Jan 16, 2026 | 111.70 | 112.00 | 95.00 | 106.00 | 105.16 | -6.98% | 1,242 |
| Jan 14, 2026 | 110.00 | 113.95 | 106.00 | 113.95 | 113.05 | 3.59% | 64 |
| Jan 13, 2026 | 114.95 | 118.50 | 92.00 | 110.00 | 109.13 | -4.31% | 829 |
| Jan 12, 2026 | 115.00 | 115.00 | 114.95 | 114.95 | 114.04 | -0.04% | 49 |
| Jan 9, 2026 | 115.00 | 115.00 | 112.50 | 115.00 | 114.09 | - | 1,074 |
| Jan 8, 2026 | 120.00 | 120.00 | 110.10 | 115.00 | 114.09 | -5.74% | 342 |
| Jan 7, 2026 | 117.00 | 124.50 | 117.00 | 122.00 | 121.03 | 2.43% | 535 |
| Jan 6, 2026 | 123.80 | 124.40 | 115.10 | 119.10 | 118.16 | -4.26% | 220 |
| Jan 5, 2026 | 123.00 | 125.50 | 110.35 | 124.40 | 123.41 | 1.80% | 1,371 |
| Jan 2, 2026 | 121.00 | 125.45 | 121.00 | 122.20 | 121.23 | -4.16% | 1,678 |
| Jan 1, 2026 | 125.00 | 128.95 | 125.00 | 127.50 | 126.49 | -0.27% | 1,649 |
| Dec 31, 2025 | 126.95 | 128.80 | 124.00 | 127.85 | 126.84 | 3.86% | 613 |
| Dec 30, 2025 | 130.00 | 130.00 | 122.00 | 123.10 | 122.12 | -3.30% | 1,580 |
| Dec 29, 2025 | 120.00 | 127.30 | 120.00 | 127.30 | 126.29 | 2.37% | 3,902 |
| Dec 26, 2025 | 129.85 | 132.00 | 124.00 | 124.35 | 123.36 | -3.79% | 4,574 |
| Dec 24, 2025 | 132.00 | 132.00 | 125.00 | 129.25 | 128.22 | -0.39% | 3,391 |
| Dec 23, 2025 | 128.50 | 130.00 | 125.95 | 129.75 | 128.72 | 1.41% | 876 |
| Dec 22, 2025 | 122.45 | 128.50 | 122.45 | 127.95 | 126.93 | 4.53% | 1,413 |
| Dec 19, 2025 | 119.40 | 124.00 | 110.40 | 122.40 | 121.43 | 4.57% | 812 |
| Dec 18, 2025 | 115.00 | 120.00 | 115.00 | 117.05 | 116.12 | -2.90% | 860 |
| Dec 17, 2025 | 120.60 | 120.60 | 120.55 | 120.55 | 119.59 | 1.99% | 260 |
| Dec 16, 2025 | 117.50 | 124.00 | 111.00 | 118.20 | 117.26 | -1.42% | 1,319 |
| Dec 15, 2025 | 125.00 | 125.00 | 115.00 | 119.90 | 118.95 | -4.08% | 494 |
| Dec 12, 2025 | 128.00 | 128.00 | 122.00 | 125.00 | 124.01 | -2.65% | 780 |
| Dec 11, 2025 | 128.55 | 129.00 | 127.05 | 128.40 | 127.38 | 0.35% | 1,242 |
| Dec 10, 2025 | 129.00 | 129.00 | 122.00 | 127.95 | 126.93 | 0.04% | 2,021 |
| Dec 9, 2025 | 129.00 | 129.00 | 120.75 | 127.90 | 126.89 | -0.85% | 714 |
| Dec 8, 2025 | 135.00 | 135.90 | 127.00 | 129.00 | 127.98 | -3.01% | 569 |
| Dec 5, 2025 | 130.00 | 135.95 | 130.00 | 133.00 | 131.94 | 2.31% | 186 |
| Dec 4, 2025 | 130.10 | 137.00 | 130.00 | 130.00 | 128.97 | -2.84% | 4,130 |
| Dec 3, 2025 | 128.95 | 135.90 | 125.00 | 133.80 | 132.74 | 6.15% | 2,738 |
| Dec 2, 2025 | 125.25 | 130.00 | 125.00 | 126.05 | 125.05 | 0.64% | 1,558 |