Bhatia Colour Chem Limited (BOM:543497)
India
· Delayed Price · Currency is INR 180.50
-9.50 (-5.00%)
At close: Feb 27, 2026
Bhatia Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -5.00% | 400 |
| Feb 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.98% | 400 |
| Feb 25, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -4.99% | 400 |
| Feb 12, 2026 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -4.99% | 400 |
| Feb 4, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -5.00% | 400 |
| Feb 3, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | -4.99% | 1,600 |
| Feb 1, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -4.99% | 1,600 |
| Jan 30, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -4.98% | 11,200 |
| Jan 29, 2026 | 285.00 | 285.45 | 271.85 | 271.85 | 271.85 | -5.00% | 6,800 |
| Jan 28, 2026 | 286.05 | 300.80 | 285.95 | 286.15 | 286.15 | -4.93% | 15,600 |
| Jan 27, 2026 | 301.60 | 303.00 | 301.00 | 301.00 | 301.00 | -4.90% | 2,000 |
| Jan 23, 2026 | 328.95 | 328.95 | 308.75 | 316.50 | 316.50 | -2.62% | 10,800 |
| Jan 22, 2026 | 328.30 | 328.30 | 313.00 | 325.00 | 325.00 | -1.11% | 3,600 |
| Jan 21, 2026 | 329.90 | 329.90 | 327.00 | 328.65 | 328.65 | -1.59% | 6,800 |
| Jan 20, 2026 | 332.05 | 334.90 | 331.00 | 333.95 | 333.95 | -2.24% | 3,200 |
| Jan 19, 2026 | 350.00 | 354.45 | 337.10 | 341.60 | 341.60 | -2.40% | 8,000 |
| Jan 16, 2026 | 356.90 | 356.90 | 335.00 | 350.00 | 350.00 | 1.16% | 11,200 |
| Jan 14, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.78% | 400 |
| Jan 13, 2026 | 341.00 | 346.95 | 333.05 | 339.95 | 339.95 | -0.74% | 9,200 |
| Jan 12, 2026 | 340.00 | 355.00 | 340.00 | 342.50 | 342.50 | -1.52% | 4,800 |
| Jan 9, 2026 | 330.05 | 348.85 | 330.05 | 347.80 | 347.80 | 1.15% | 12,400 |
| Jan 8, 2026 | 342.00 | 347.00 | 342.00 | 343.85 | 343.85 | 3.07% | 6,400 |
| Jan 7, 2026 | 325.50 | 340.00 | 320.85 | 333.60 | 333.60 | -1.21% | 12,000 |
| Jan 6, 2026 | 344.70 | 344.70 | 336.55 | 337.70 | 337.70 | -3.79% | 5,200 |
| Jan 5, 2026 | 352.45 | 353.70 | 343.50 | 351.00 | 351.00 | -1.32% | 8,400 |
| Jan 2, 2026 | 361.85 | 361.85 | 348.50 | 355.70 | 355.70 | 0.49% | 4,800 |
| Jan 1, 2026 | 352.05 | 353.95 | 352.05 | 353.95 | 353.95 | 1.04% | 800 |
| Dec 31, 2025 | 337.00 | 352.95 | 337.00 | 350.30 | 350.30 | -0.76% | 4,400 |
| Dec 30, 2025 | 339.00 | 357.95 | 330.00 | 353.00 | 353.00 | 2.92% | 18,000 |
| Dec 29, 2025 | 341.15 | 355.95 | 341.15 | 343.00 | 343.00 | -3.94% | 2,800 |
| Dec 26, 2025 | 372.00 | 372.00 | 357.05 | 357.05 | 357.05 | -4.99% | 9,200 |
| Dec 24, 2025 | 368.50 | 376.50 | 357.05 | 375.80 | 375.80 | 0.40% | 25,600 |
| Dec 23, 2025 | 379.85 | 379.85 | 365.60 | 374.30 | 374.30 | -0.98% | 17,200 |
| Dec 22, 2025 | 380.00 | 381.05 | 375.00 | 378.00 | 378.00 | -2.43% | 14,400 |
| Dec 19, 2025 | 385.00 | 390.00 | 370.20 | 387.40 | 387.40 | -0.21% | 18,000 |
| Dec 18, 2025 | 397.00 | 399.00 | 381.00 | 388.20 | 388.20 | 3.66% | 25,600 |
| Dec 17, 2025 | 369.70 | 381.00 | 351.00 | 374.50 | 374.50 | 5.27% | 28,400 |
| Dec 16, 2025 | 342.00 | 355.75 | 338.95 | 355.75 | 355.75 | 9.99% | 23,600 |
| Dec 15, 2025 | 321.95 | 330.00 | 310.00 | 323.45 | 323.45 | 7.26% | 16,400 |
| Dec 12, 2025 | 309.80 | 340.75 | 278.85 | 301.55 | 301.55 | -2.66% | 92,400 |
| Dec 11, 2025 | 319.00 | 321.05 | 309.50 | 309.80 | 309.80 | -9.90% | 15,600 |
| Dec 10, 2025 | 352.00 | 352.00 | 315.50 | 343.85 | 343.85 | -0.33% | 8,800 |
| Dec 9, 2025 | 350.00 | 350.00 | 342.55 | 345.00 | 345.00 | -4.17% | 2,800 |
| Dec 8, 2025 | 359.00 | 360.00 | 359.00 | 360.00 | 360.00 | 1.93% | 800 |
| Dec 5, 2025 | 353.15 | 359.60 | 350.00 | 353.20 | 353.20 | -3.44% | 6,000 |
| Dec 4, 2025 | 354.10 | 369.00 | 354.05 | 365.80 | 365.80 | -0.12% | 8,800 |
| Dec 3, 2025 | 353.50 | 370.00 | 350.00 | 366.25 | 366.25 | 0.34% | 18,800 |
| Dec 2, 2025 | 374.00 | 374.50 | 357.55 | 365.00 | 365.00 | -2.24% | 6,000 |
| Dec 1, 2025 | 364.00 | 374.00 | 364.00 | 373.35 | 373.35 | 2.57% | 4,800 |
| Nov 28, 2025 | 336.20 | 364.00 | 336.20 | 364.00 | 364.00 | 3.29% | 12,800 |
| Nov 27, 2025 | 323.00 | 352.40 | 322.25 | 352.40 | 352.40 | 4.11% | 12,800 |
| Nov 26, 2025 | 328.85 | 339.50 | 312.45 | 338.50 | 338.50 | 2.93% | 44,000 |
| Nov 25, 2025 | 341.50 | 341.70 | 324.65 | 328.85 | 328.85 | -3.76% | 19,600 |
| Nov 24, 2025 | 340.00 | 354.75 | 339.15 | 341.70 | 341.70 | -4.29% | 12,800 |
| Nov 21, 2025 | 375.25 | 375.50 | 356.50 | 357.00 | 357.00 | -4.86% | 16,800 |
| Nov 20, 2025 | 380.00 | 380.00 | 375.25 | 375.25 | 375.25 | -5.00% | 12,800 |
| Nov 19, 2025 | 383.00 | 398.90 | 375.30 | 395.00 | 395.00 | 0.51% | 16,400 |
| Nov 18, 2025 | 382.00 | 394.00 | 373.05 | 393.00 | 393.00 | 0.34% | 11,600 |
| Nov 17, 2025 | 393.60 | 399.50 | 388.60 | 391.65 | 391.65 | -0.99% | 12,800 |
| Nov 14, 2025 | 408.50 | 408.50 | 390.00 | 395.55 | 395.55 | -0.54% | 14,800 |
| Nov 13, 2025 | 402.00 | 409.75 | 396.00 | 397.70 | 397.70 | 0.47% | 6,000 |
| Nov 12, 2025 | 392.65 | 409.90 | 380.00 | 395.85 | 395.85 | -1.04% | 27,200 |
| Nov 10, 2025 | 403.20 | 403.20 | 386.20 | 400.00 | 400.00 | -1.60% | 6,400 |
| Nov 6, 2025 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | -1.69% | 1,600 |
| Nov 3, 2025 | 417.50 | 417.50 | 413.50 | 413.50 | 413.50 | 0.85% | 10,400 |
| Oct 31, 2025 | 410.00 | 416.50 | 410.00 | 410.00 | 410.00 | 1.86% | 3,200 |
| Oct 30, 2025 | 424.90 | 424.90 | 395.00 | 402.50 | 402.50 | -0.86% | 8,000 |
| Oct 29, 2025 | 421.00 | 421.00 | 402.75 | 406.00 | 406.00 | -4.22% | 6,400 |
| Oct 28, 2025 | 420.00 | 424.70 | 420.00 | 423.90 | 423.90 | -1.19% | 4,000 |
| Oct 27, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.23% | 800 |
| Oct 24, 2025 | 429.00 | 429.50 | 428.00 | 428.00 | 428.00 | 1.21% | 2,400 |
| Oct 23, 2025 | 420.80 | 422.90 | 414.45 | 422.90 | 422.90 | - | 4,800 |
| Oct 21, 2025 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | 1.66% | 2,400 |
| Oct 20, 2025 | 410.00 | 417.90 | 410.00 | 416.00 | 416.00 | 0.62% | 8,000 |
| Oct 17, 2025 | 408.75 | 413.45 | 408.75 | 413.45 | 413.45 | 1.15% | 4,000 |
| Oct 16, 2025 | 409.95 | 409.95 | 408.75 | 408.75 | 408.75 | 1.19% | 2,400 |
| Oct 15, 2025 | 404.00 | 404.00 | 403.95 | 403.95 | 403.95 | 1.52% | 13,600 |
| Oct 14, 2025 | 390.25 | 398.00 | 390.25 | 397.90 | 397.90 | 1.96% | 6,400 |
| Oct 13, 2025 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | -2.00% | 8,000 |
| Oct 10, 2025 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | -1.99% | 10,400 |
| Oct 9, 2025 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | -1.99% | 4,000 |
| Oct 8, 2025 | 422.80 | 422.80 | 414.55 | 414.55 | 414.55 | -2.00% | 1,600 |
| Oct 7, 2025 | 430.00 | 430.00 | 415.00 | 423.00 | 423.00 | 0.12% | 15,200 |
| Oct 6, 2025 | 410.65 | 423.00 | 410.65 | 422.50 | 422.50 | 0.84% | 24,000 |
| Oct 3, 2025 | 423.30 | 423.30 | 419.00 | 419.00 | 419.00 | 0.96% | 11,200 |
| Oct 1, 2025 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.99% | 5,600 |
| Sep 30, 2025 | 400.00 | 406.90 | 400.00 | 406.90 | 406.90 | 1.87% | 7,200 |
| Sep 29, 2025 | 396.50 | 399.45 | 396.50 | 399.45 | 399.45 | 1.99% | 27,200 |
| Sep 26, 2025 | 384.00 | 391.65 | 376.35 | 391.65 | 391.65 | 1.99% | 84,000 |
| Sep 25, 2025 | 377.30 | 384.00 | 377.30 | 384.00 | 384.00 | -0.26% | 23,200 |
| Sep 24, 2025 | 391.95 | 391.95 | 385.00 | 385.00 | 385.00 | -1.79% | 16,800 |
| Sep 23, 2025 | 392.00 | 397.90 | 392.00 | 392.00 | 392.00 | -1.99% | 16,000 |
| Sep 22, 2025 | 400.00 | 403.00 | 399.90 | 399.95 | 399.95 | -0.01% | 18,400 |
| Sep 19, 2025 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.98% | 16,000 |
| Sep 18, 2025 | 396.95 | 397.00 | 385.00 | 396.10 | 396.10 | 4.53% | 57,600 |
| Sep 17, 2025 | 375.00 | 380.00 | 367.00 | 378.95 | 378.95 | 4.51% | 68,000 |
| Sep 16, 2025 | 350.80 | 366.80 | 340.00 | 362.60 | 362.60 | 3.36% | 93,600 |
| Sep 15, 2025 | 351.85 | 351.90 | 347.00 | 350.80 | 350.80 | 4.47% | 42,400 |
| Sep 12, 2025 | 335.00 | 338.10 | 326.00 | 335.80 | 335.80 | 4.29% | 50,400 |
| Sep 11, 2025 | 317.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.58% | 24,800 |