Bhadora Industries Limited (NSE:BHADORA)
India
· Delayed Price · Currency is INR 62.50
-5.50 (-8.09%)
At close: Mar 9, 2026
Bhadora Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -8.09% | 6,000 |
| Mar 6, 2026 | 63.75 | 69.00 | 63.75 | 68.00 | 68.00 | 0.29% | 12,000 |
| Mar 5, 2026 | 66.75 | 67.80 | 66.75 | 67.80 | 67.80 | 5.94% | 3,600 |
| Mar 4, 2026 | 60.30 | 64.00 | 60.30 | 64.00 | 64.00 | 4.75% | 7,200 |
| Mar 2, 2026 | 64.45 | 64.45 | 61.00 | 61.10 | 61.10 | -5.20% | 9,600 |
| Feb 27, 2026 | 64.05 | 64.45 | 64.05 | 64.45 | 64.45 | -3.08% | 2,400 |
| Feb 25, 2026 | 66.20 | 66.50 | 66.20 | 66.50 | 66.50 | -2.21% | 2,400 |
| Feb 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.90% | 2,400 |
| Feb 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.42% | 1,200 |
| Feb 20, 2026 | 62.50 | 71.80 | 62.50 | 71.80 | 71.80 | 8.79% | 7,200 |
| Feb 19, 2026 | 66.20 | 66.20 | 66.00 | 66.00 | 66.00 | -5.17% | 2,400 |
| Feb 18, 2026 | 69.00 | 69.60 | 69.00 | 69.60 | 69.60 | -0.36% | 3,600 |
| Feb 17, 2026 | 69.65 | 69.85 | 69.65 | 69.85 | 69.85 | 0.29% | 4,800 |
| Feb 16, 2026 | 71.00 | 71.00 | 69.60 | 69.65 | 69.65 | -7.01% | 4,800 |
| Feb 13, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 5.20% | 4,800 |
| Feb 12, 2026 | 71.20 | 71.25 | 71.00 | 71.20 | 71.20 | -4.81% | 10,800 |
| Feb 11, 2026 | 70.00 | 74.80 | 69.10 | 74.80 | 74.80 | 10.00% | 9,600 |
| Feb 10, 2026 | 71.30 | 71.30 | 67.10 | 68.00 | 68.00 | -2.30% | 85,200 |
| Feb 9, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.14% | 1,200 |
| Feb 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.51% | 1,200 |
| Feb 5, 2026 | 66.00 | 70.00 | 64.40 | 66.50 | 66.50 | 0.76% | 7,200 |
| Feb 3, 2026 | 65.00 | 68.25 | 65.00 | 66.00 | 66.00 | 5.60% | 16,800 |
| Feb 2, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.17% | 9,600 |
| Feb 1, 2026 | 60.75 | 63.50 | 60.00 | 60.00 | 60.00 | -7.19% | 14,400 |
| Jan 30, 2026 | 64.10 | 67.50 | 61.50 | 64.65 | 64.65 | -1.30% | 8,400 |
| Jan 29, 2026 | 63.10 | 68.00 | 62.00 | 65.50 | 65.50 | 0.77% | 9,600 |
| Jan 28, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -1.52% | 3,600 |
| Jan 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.90% | 3,600 |
| Jan 23, 2026 | 66.00 | 67.00 | 66.00 | 66.60 | 66.60 | 4.06% | 3,600 |
| Jan 22, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1.43% | 6,000 |
| Jan 21, 2026 | 66.10 | 66.10 | 61.20 | 63.10 | 63.10 | -4.39% | 21,600 |
| Jan 20, 2026 | 66.85 | 69.00 | 66.00 | 66.00 | 66.00 | -0.90% | 15,600 |
| Jan 19, 2026 | 66.25 | 68.50 | 66.00 | 66.60 | 66.60 | -4.86% | 8,400 |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,600 |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36% | 3,600 |
| Jan 13, 2026 | 71.05 | 71.05 | 68.10 | 70.25 | 70.25 | -1.06% | 14,400 |
| Jan 12, 2026 | 69.05 | 71.00 | 66.00 | 71.00 | 71.00 | -1.39% | 27,600 |
| Jan 9, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | -4.26% | 24,000 |
| Jan 8, 2026 | 77.50 | 77.50 | 75.20 | 75.20 | 75.20 | -2.34% | 8,400 |
| Jan 7, 2026 | 78.05 | 78.05 | 76.00 | 77.00 | 77.00 | -3.75% | 8,400 |
| Jan 6, 2026 | 80.55 | 80.55 | 80.00 | 80.00 | 80.00 | -0.56% | 2,400 |
| Jan 5, 2026 | 77.90 | 80.80 | 77.90 | 80.45 | 80.45 | 3.54% | 9,600 |
| Jan 2, 2026 | 77.00 | 79.50 | 77.00 | 77.70 | 77.70 | 5.43% | 18,000 |
| Jan 1, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -4.41% | 1,200 |
| Dec 31, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 1,200 |
| Dec 30, 2025 | 77.50 | 79.00 | 76.00 | 77.10 | 77.10 | -1.15% | 7,200 |
| Dec 29, 2025 | 77.10 | 79.00 | 77.10 | 78.00 | 78.00 | 1.30% | 16,800 |
| Dec 26, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 10,800 |
| Dec 23, 2025 | 76.90 | 77.00 | 76.90 | 77.00 | 77.00 | 1.99% | 2,400 |
| Dec 22, 2025 | 75.00 | 78.95 | 75.00 | 75.50 | 75.50 | 0.67% | 10,800 |
| Dec 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 1,200 |
| Dec 18, 2025 | 74.50 | 74.50 | 74.10 | 74.50 | 74.50 | -4.49% | 3,600 |
| Dec 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -4.88% | 1,200 |
| Dec 16, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 3,600 |
| Dec 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 90,000 |
| Dec 12, 2025 | 78.00 | 81.00 | 77.35 | 81.00 | 81.00 | 5.19% | 4,800 |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 1,200 |
| Dec 9, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.75% | 14,400 |
| Dec 8, 2025 | 73.50 | 74.00 | 71.05 | 71.60 | 71.60 | -2.59% | 33,600 |
| Dec 5, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | 3,600 |
| Dec 4, 2025 | 75.00 | 75.20 | 75.00 | 75.00 | 75.00 | -0.40% | 7,200 |
| Dec 3, 2025 | 74.00 | 75.75 | 74.00 | 75.30 | 75.30 | -1.70% | 8,400 |
| Dec 2, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.13% | 1,200 |
| Dec 1, 2025 | 79.00 | 80.00 | 76.50 | 76.50 | 76.50 | -2.67% | 7,200 |
| Nov 28, 2025 | 77.00 | 79.80 | 75.75 | 78.60 | 78.60 | 2.08% | 13,200 |
| Nov 27, 2025 | 75.00 | 77.95 | 75.00 | 77.00 | 77.00 | -0.06% | 6,000 |
| Nov 26, 2025 | 78.50 | 78.50 | 77.05 | 77.05 | 77.05 | -1.85% | 3,600 |
| Nov 25, 2025 | 77.00 | 79.95 | 77.00 | 78.50 | 78.50 | 0.71% | 6,000 |
| Nov 24, 2025 | 80.00 | 81.40 | 77.95 | 77.95 | 77.95 | -2.32% | 6,000 |
| Nov 21, 2025 | 80.75 | 80.75 | 79.80 | 79.80 | 79.80 | -0.13% | 7,200 |
| Nov 20, 2025 | 79.95 | 79.95 | 78.85 | 79.90 | 79.90 | 0.06% | 10,800 |
| Nov 19, 2025 | 79.50 | 80.00 | 76.45 | 79.85 | 79.85 | 2.31% | 50,400 |
| Nov 18, 2025 | 78.00 | 78.70 | 77.00 | 78.05 | 78.05 | -1.82% | 28,800 |
| Nov 17, 2025 | 82.60 | 82.60 | 77.30 | 79.50 | 79.50 | -9.04% | 90,000 |
| Nov 14, 2025 | 87.45 | 87.90 | 86.90 | 87.40 | 87.40 | 3.01% | 12,000 |
| Nov 13, 2025 | 87.50 | 87.50 | 84.05 | 84.85 | 84.85 | -0.70% | 32,400 |
| Nov 12, 2025 | 82.05 | 87.95 | 81.50 | 85.45 | 85.45 | 2.15% | 30,000 |
| Nov 11, 2025 | 82.30 | 84.40 | 80.50 | 83.65 | 83.65 | 1.64% | 24,000 |
| Nov 10, 2025 | 82.00 | 86.00 | 80.00 | 82.30 | 82.30 | -6.26% | 36,000 |
| Nov 7, 2025 | 87.75 | 87.80 | 87.15 | 87.80 | 87.80 | 2.69% | 18,000 |
| Nov 6, 2025 | 87.00 | 87.00 | 83.25 | 85.50 | 85.50 | -2.23% | 19,200 |
| Nov 4, 2025 | 86.95 | 88.00 | 86.00 | 87.45 | 87.45 | 0.11% | 24,000 |
| Nov 3, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | 2,400 |
| Oct 31, 2025 | 87.10 | 87.95 | 87.00 | 87.35 | 87.35 | -0.80% | 10,800 |
| Oct 30, 2025 | 89.15 | 89.15 | 87.00 | 88.05 | 88.05 | -3.24% | 50,400 |
| Oct 29, 2025 | 91.00 | 91.40 | 90.05 | 91.00 | 91.00 | 1.39% | 13,200 |
| Oct 28, 2025 | 88.85 | 90.00 | 86.00 | 89.75 | 89.75 | 0.39% | 73,200 |
| Oct 27, 2025 | 90.55 | 91.00 | 89.00 | 89.40 | 89.40 | -1.76% | 32,400 |
| Oct 24, 2025 | 91.05 | 92.00 | 90.00 | 91.00 | 91.00 | 0.05% | 24,000 |
| Oct 23, 2025 | 93.00 | 95.00 | 90.65 | 90.95 | 90.95 | -1.68% | 34,800 |
| Oct 21, 2025 | 93.05 | 93.05 | 92.00 | 92.50 | 92.50 | -0.70% | 4,800 |
| Oct 20, 2025 | 92.55 | 93.20 | 91.00 | 93.15 | 93.15 | 0.65% | 18,000 |
| Oct 17, 2025 | 95.00 | 95.00 | 92.00 | 92.55 | 92.55 | -2.58% | 54,000 |
| Oct 16, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -2.21% | 40,800 |
| Oct 15, 2025 | 90.20 | 105.30 | 90.20 | 97.15 | 97.15 | 7.35% | 210,000 |
| Oct 14, 2025 | 92.50 | 93.00 | 90.00 | 90.50 | 90.50 | -2.16% | 31,200 |
| Oct 13, 2025 | 92.00 | 93.25 | 92.00 | 92.50 | 92.50 | -0.54% | 9,600 |
| Oct 10, 2025 | 94.00 | 95.05 | 90.00 | 93.00 | 93.00 | -3.02% | 72,000 |
| Oct 9, 2025 | 93.90 | 96.95 | 90.45 | 95.90 | 95.90 | 4.52% | 69,600 |
| Oct 8, 2025 | 91.50 | 94.50 | 90.00 | 91.75 | 91.75 | -0.76% | 57,600 |