Bhagiradha Chemicals & Industries Limited (BOM:531719)
India
· Delayed Price · Currency is INR 194.65
-3.80 (-1.91%)
At close: Mar 9, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 195.50 | 197.75 | 194.65 | 194.65 | 194.65 | -1.91% | 290 |
| Mar 6, 2026 | 198.05 | 201.25 | 197.05 | 198.45 | 198.45 | -1.68% | 1,771 |
| Mar 5, 2026 | 202.45 | 202.45 | 197.40 | 201.85 | 201.85 | 1.13% | 1,676 |
| Mar 4, 2026 | 197.15 | 201.90 | 194.10 | 199.60 | 199.60 | -0.32% | 1,261 |
| Mar 2, 2026 | 202.00 | 203.35 | 197.80 | 200.25 | 200.25 | -1.33% | 7,195 |
| Feb 27, 2026 | 202.50 | 203.60 | 202.00 | 202.95 | 202.95 | -0.59% | 6,358 |
| Feb 26, 2026 | 205.00 | 207.40 | 202.75 | 204.15 | 204.15 | -0.83% | 283 |
| Feb 25, 2026 | 202.55 | 206.90 | 202.40 | 205.85 | 205.85 | 2.54% | 1,428 |
| Feb 24, 2026 | 203.00 | 203.00 | 198.85 | 200.75 | 200.75 | -1.71% | 4,532 |
| Feb 23, 2026 | 205.20 | 205.45 | 203.40 | 204.25 | 204.25 | 0.05% | 925 |
| Feb 20, 2026 | 205.00 | 205.75 | 201.25 | 204.15 | 204.15 | -0.32% | 1,904 |
| Feb 19, 2026 | 208.80 | 208.80 | 204.50 | 204.80 | 204.80 | -0.99% | 579 |
| Feb 18, 2026 | 209.10 | 209.30 | 206.85 | 206.85 | 206.85 | -0.46% | 258 |
| Feb 17, 2026 | 209.05 | 210.25 | 207.10 | 207.80 | 207.80 | -0.24% | 3,923 |
| Feb 16, 2026 | 209.85 | 210.50 | 206.70 | 208.30 | 208.30 | -1.91% | 132 |
| Feb 13, 2026 | 217.00 | 217.00 | 212.05 | 212.35 | 212.35 | -2.37% | 200 |
| Feb 12, 2026 | 221.35 | 221.35 | 217.00 | 217.50 | 217.50 | -2.49% | 372 |
| Feb 11, 2026 | 221.30 | 228.80 | 220.90 | 223.05 | 223.05 | -0.60% | 1,289 |
| Feb 10, 2026 | 230.80 | 235.65 | 217.80 | 224.40 | 224.40 | -3.50% | 3,766 |
| Feb 9, 2026 | 220.00 | 233.00 | 220.00 | 232.55 | 232.55 | 4.10% | 1,210 |
| Feb 6, 2026 | 227.70 | 227.70 | 223.40 | 223.40 | 223.40 | -1.11% | 268 |
| Feb 5, 2026 | 226.90 | 226.90 | 224.85 | 225.90 | 225.90 | -1.38% | 514 |
| Feb 4, 2026 | 225.25 | 230.00 | 224.30 | 229.05 | 229.05 | 2.16% | 239 |
| Feb 3, 2026 | 216.50 | 228.00 | 215.70 | 224.20 | 224.20 | 5.36% | 2,608 |
| Feb 2, 2026 | 221.20 | 221.20 | 209.00 | 212.80 | 212.80 | -1.00% | 3,713 |
| Feb 1, 2026 | 207.60 | 229.65 | 207.60 | 214.95 | 214.95 | 1.61% | 4,011 |
| Jan 30, 2026 | 202.85 | 214.70 | 200.10 | 211.55 | 211.55 | 4.88% | 1,438 |
| Jan 29, 2026 | 206.90 | 208.55 | 199.70 | 201.70 | 201.70 | -2.04% | 3,493 |
| Jan 28, 2026 | 204.25 | 207.90 | 203.15 | 205.90 | 205.90 | 1.86% | 1,682 |
| Jan 27, 2026 | 202.30 | 205.55 | 200.70 | 202.15 | 202.15 | -2.08% | 2,273 |
| Jan 23, 2026 | 205.30 | 211.95 | 204.00 | 206.45 | 206.45 | -1.17% | 2,740 |
| Jan 22, 2026 | 200.00 | 210.50 | 200.00 | 208.90 | 208.90 | 0.99% | 4,501 |
| Jan 21, 2026 | 208.95 | 214.25 | 205.00 | 206.85 | 206.85 | -2.73% | 4,610 |
| Jan 20, 2026 | 215.00 | 215.00 | 209.25 | 212.65 | 212.65 | -2.61% | 4,556 |
| Jan 19, 2026 | 220.60 | 220.60 | 214.60 | 218.35 | 218.35 | -1.89% | 1,605 |
| Jan 16, 2026 | 225.00 | 232.45 | 222.00 | 222.55 | 222.55 | -1.35% | 4,312 |
| Jan 14, 2026 | 228.00 | 234.80 | 217.00 | 225.60 | 225.60 | 4.91% | 43,061 |
| Jan 13, 2026 | 214.85 | 217.60 | 209.45 | 215.05 | 215.05 | 3.34% | 1,912 |
| Jan 12, 2026 | 207.00 | 211.20 | 202.85 | 208.10 | 208.10 | -0.45% | 3,091 |
| Jan 9, 2026 | 216.65 | 218.75 | 206.30 | 209.05 | 209.05 | -5.00% | 3,143 |
| Jan 8, 2026 | 226.25 | 230.00 | 218.10 | 220.05 | 220.05 | -3.68% | 2,721 |
| Jan 7, 2026 | 223.85 | 229.45 | 222.50 | 228.45 | 228.45 | 1.08% | 3,892 |
| Jan 6, 2026 | 214.80 | 232.20 | 214.80 | 226.00 | 226.00 | 3.74% | 84,866 |
| Jan 5, 2026 | 205.45 | 220.00 | 198.55 | 217.85 | 217.85 | 8.68% | 707,179 |
| Jan 2, 2026 | 210.05 | 211.95 | 198.05 | 200.45 | 200.45 | -2.20% | 23,495 |
| Jan 1, 2026 | 221.00 | 221.25 | 204.15 | 204.95 | 204.95 | -6.88% | 6,407 |
| Dec 31, 2025 | 224.35 | 228.00 | 218.00 | 220.10 | 220.10 | -2.03% | 8,369 |
| Dec 30, 2025 | 229.00 | 234.60 | 219.50 | 224.65 | 224.65 | -1.60% | 11,466 |
| Dec 29, 2025 | 229.60 | 233.00 | 224.85 | 228.30 | 228.30 | -0.15% | 3,870 |
| Dec 26, 2025 | 225.00 | 234.70 | 224.40 | 228.65 | 228.65 | 1.49% | 4,744 |
| Dec 24, 2025 | 231.45 | 236.00 | 224.20 | 225.30 | 225.30 | -2.51% | 17,321 |
| Dec 23, 2025 | 229.90 | 236.00 | 225.05 | 231.10 | 231.10 | 0.52% | 7,173 |
| Dec 22, 2025 | 233.80 | 233.80 | 226.00 | 229.90 | 229.90 | 0.24% | 4,866 |
| Dec 19, 2025 | 239.55 | 241.35 | 228.00 | 229.35 | 229.35 | -9.24% | 10,104 |
| Dec 18, 2025 | 226.40 | 268.00 | 223.25 | 252.70 | 252.70 | 12.39% | 68,328 |
| Dec 17, 2025 | 230.05 | 230.05 | 222.50 | 224.85 | 224.85 | -2.26% | 827 |
| Dec 16, 2025 | 227.00 | 230.80 | 224.75 | 230.05 | 230.05 | 1.17% | 448 |
| Dec 15, 2025 | 229.60 | 230.00 | 226.00 | 227.40 | 227.40 | 0.57% | 167,773 |
| Dec 12, 2025 | 229.75 | 230.70 | 225.55 | 226.10 | 226.10 | -0.94% | 553,889 |
| Dec 11, 2025 | 229.00 | 229.70 | 224.50 | 228.25 | 228.25 | -0.63% | 143,602 |
| Dec 10, 2025 | 239.05 | 239.05 | 228.55 | 229.70 | 229.70 | -3.49% | 1,485 |
| Dec 9, 2025 | 230.50 | 238.00 | 227.00 | 238.00 | 238.00 | 3.25% | 599 |
| Dec 8, 2025 | 235.25 | 236.95 | 225.60 | 230.50 | 230.50 | -1.14% | 1,062 |
| Dec 5, 2025 | 236.85 | 236.85 | 229.15 | 233.15 | 233.15 | -1.77% | 1,746 |
| Dec 4, 2025 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | - | 50 |
| Dec 3, 2025 | 233.00 | 239.45 | 232.90 | 237.35 | 237.35 | 0.57% | 810 |
| Dec 2, 2025 | 242.05 | 245.95 | 233.40 | 236.00 | 236.00 | -2.76% | 3,721 |
| Dec 1, 2025 | 248.05 | 254.80 | 239.40 | 242.70 | 242.70 | -0.19% | 52,330 |
| Nov 28, 2025 | 248.10 | 248.10 | 243.10 | 243.15 | 243.15 | -1.26% | 188 |
| Nov 27, 2025 | 248.85 | 250.05 | 245.25 | 246.25 | 246.25 | -0.97% | 599 |
| Nov 26, 2025 | 243.05 | 253.75 | 243.05 | 248.65 | 248.65 | -0.14% | 1,458 |
| Nov 25, 2025 | 243.30 | 249.00 | 243.30 | 249.00 | 249.00 | 1.26% | 316 |
| Nov 24, 2025 | 261.40 | 261.40 | 242.20 | 245.90 | 245.90 | -1.80% | 869 |
| Nov 21, 2025 | 254.85 | 256.55 | 250.10 | 250.40 | 250.40 | -2.55% | 790 |
| Nov 20, 2025 | 257.95 | 260.00 | 252.15 | 256.95 | 256.95 | 0.73% | 1,622 |
| Nov 19, 2025 | 254.75 | 261.60 | 253.00 | 255.10 | 255.10 | 0.95% | 3,215 |
| Nov 18, 2025 | 248.70 | 255.00 | 247.45 | 252.70 | 252.70 | 0.98% | 612 |
| Nov 17, 2025 | 247.55 | 251.70 | 246.50 | 250.25 | 250.25 | 1.54% | 381 |
| Nov 14, 2025 | 248.80 | 255.65 | 246.40 | 246.45 | 246.45 | -2.43% | 327 |
| Nov 13, 2025 | 262.90 | 262.90 | 250.75 | 252.60 | 252.60 | -0.12% | 44 |
| Nov 12, 2025 | 264.00 | 264.00 | 252.50 | 252.90 | 252.90 | -1.84% | 1,497 |
| Nov 11, 2025 | 246.75 | 259.00 | 243.90 | 257.65 | 257.65 | 5.06% | 3,122 |
| Nov 10, 2025 | 244.45 | 251.20 | 244.45 | 245.25 | 245.25 | 0.55% | 1,186 |
| Nov 7, 2025 | 241.70 | 245.15 | 241.40 | 243.90 | 243.90 | 1.20% | 186 |
| Nov 6, 2025 | 255.00 | 259.80 | 241.00 | 241.00 | 241.00 | -2.49% | 51,773 |
| Nov 4, 2025 | 248.85 | 250.40 | 244.90 | 247.15 | 247.15 | -0.28% | 259 |
| Nov 3, 2025 | 247.45 | 247.85 | 247.00 | 247.85 | 247.85 | 0.30% | 64 |
| Oct 31, 2025 | 249.75 | 250.35 | 247.10 | 247.10 | 247.10 | -1.02% | 111 |
| Oct 30, 2025 | 244.00 | 252.40 | 244.00 | 249.65 | 249.65 | -0.32% | 411 |
| Oct 29, 2025 | 252.95 | 252.95 | 250.45 | 250.45 | 250.45 | -0.50% | 316 |
| Oct 28, 2025 | 252.95 | 257.30 | 251.35 | 251.70 | 251.70 | -0.63% | 700 |
| Oct 27, 2025 | 243.95 | 254.05 | 228.10 | 253.30 | 253.30 | 2.08% | 39,177 |
| Oct 24, 2025 | 249.95 | 249.95 | 246.35 | 248.15 | 248.15 | -1.06% | 589 |
| Oct 23, 2025 | 251.35 | 253.55 | 249.00 | 250.80 | 250.80 | -0.40% | 588 |
| Oct 21, 2025 | 250.85 | 254.75 | 249.60 | 251.80 | 251.80 | 1.02% | 3,113 |
| Oct 20, 2025 | 244.25 | 250.25 | 243.70 | 249.25 | 249.25 | 2.21% | 843 |
| Oct 17, 2025 | 260.00 | 264.00 | 242.70 | 243.85 | 243.85 | 0.43% | 39,168 |
| Oct 16, 2025 | 246.05 | 247.40 | 240.40 | 242.80 | 242.80 | -0.76% | 338 |
| Oct 15, 2025 | 248.30 | 248.60 | 243.20 | 244.65 | 244.65 | -2.78% | 504 |
| Oct 14, 2025 | 246.95 | 254.65 | 239.85 | 251.65 | 251.65 | 2.63% | 3,999 |