Bhagiradha Chemicals & Industries Limited (BOM:531719)
India
· Delayed Price · Currency is INR 268.80
-3.95 (-1.45%)
At close: Apr 28, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.85 | 275.65 | 262.95 | 272.75 | 272.75 | 5.37% | 7,365 |
| Apr 24, 2026 | 265.75 | 265.75 | 256.95 | 258.85 | 258.85 | -1.52% | 3,964 |
| Apr 23, 2026 | 266.30 | 269.55 | 261.70 | 262.85 | 262.85 | -1.30% | 5,497 |
| Apr 22, 2026 | 249.90 | 268.00 | 247.20 | 266.30 | 266.30 | 6.56% | 15,424 |
| Apr 21, 2026 | 239.50 | 250.20 | 235.05 | 249.90 | 249.90 | 6.36% | 16,385 |
| Apr 20, 2026 | 221.85 | 238.00 | 221.85 | 234.95 | 234.95 | 6.70% | 19,821 |
| Apr 17, 2026 | 213.50 | 220.20 | 213.50 | 220.20 | 220.20 | 3.26% | 1,286 |
| Apr 16, 2026 | 221.00 | 221.00 | 212.15 | 213.25 | 213.25 | -2.65% | 3,365 |
| Apr 15, 2026 | 223.75 | 223.75 | 217.80 | 219.05 | 219.05 | 2.29% | 2,447 |
| Apr 13, 2026 | 217.75 | 219.40 | 211.00 | 214.15 | 214.15 | -4.38% | 7,180 |
| Apr 10, 2026 | 221.95 | 228.00 | 220.40 | 223.95 | 223.95 | 1.11% | 1,013 |
| Apr 9, 2026 | 238.70 | 238.70 | 219.40 | 221.50 | 221.50 | -3.11% | 4,550 |
| Apr 8, 2026 | 218.10 | 230.00 | 216.10 | 228.60 | 228.60 | 5.74% | 16,222 |
| Apr 7, 2026 | 209.70 | 219.00 | 207.60 | 216.20 | 216.20 | 2.85% | 5,456 |
| Apr 6, 2026 | 195.95 | 212.00 | 195.95 | 210.20 | 210.20 | 6.46% | 12,941 |
| Apr 2, 2026 | 194.00 | 198.00 | 186.60 | 197.45 | 197.45 | 1.36% | 9,689 |
| Apr 1, 2026 | 180.00 | 198.90 | 175.00 | 194.80 | 194.80 | 13.72% | 5,048 |
| Mar 30, 2026 | 184.45 | 187.35 | 170.00 | 171.30 | 171.30 | -9.39% | 14,525 |
| Mar 27, 2026 | 183.35 | 194.00 | 175.75 | 189.05 | 189.05 | 3.73% | 7,760 |
| Mar 25, 2026 | 183.95 | 188.00 | 180.75 | 182.25 | 182.25 | 0.86% | 56,099 |
| Mar 24, 2026 | 185.70 | 189.95 | 180.40 | 180.70 | 180.70 | 0.19% | 51,829 |
| Mar 23, 2026 | 181.75 | 199.00 | 173.55 | 180.35 | 180.35 | 0.11% | 277,484 |
| Mar 20, 2026 | 185.80 | 185.90 | 180.00 | 180.15 | 180.15 | -1.13% | 157,237 |
| Mar 19, 2026 | 188.75 | 190.20 | 182.00 | 182.20 | 182.20 | -5.18% | 2,085 |
| Mar 18, 2026 | 191.30 | 195.20 | 190.10 | 192.15 | 192.15 | 1.10% | 157,474 |
| Mar 17, 2026 | 188.00 | 214.00 | 188.00 | 190.05 | 190.05 | 1.06% | 52,109 |
| Mar 16, 2026 | 186.50 | 192.80 | 183.30 | 188.05 | 188.05 | -0.84% | 5,456 |
| Mar 13, 2026 | 195.75 | 197.95 | 188.80 | 189.65 | 189.65 | -4.02% | 5,804 |
| Mar 12, 2026 | 198.55 | 201.50 | 196.60 | 197.60 | 197.60 | -2.40% | 3,021 |
| Mar 11, 2026 | 199.60 | 206.00 | 199.10 | 202.45 | 202.45 | 1.73% | 132,696 |
| Mar 10, 2026 | 197.00 | 205.00 | 196.50 | 199.00 | 199.00 | 2.23% | 2,720 |
| 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 |