Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 133.00
+3.00 (2.31%)
At close: Dec 5, 2025
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.00 | 135.95 | 130.00 | 133.00 | 133.00 | 2.31% | 186 |
| Dec 4, 2025 | 130.10 | 137.00 | 130.00 | 130.00 | 130.00 | -2.84% | 4,130 |
| Dec 3, 2025 | 128.95 | 135.90 | 125.00 | 133.80 | 133.80 | 6.15% | 2,738 |
| Dec 2, 2025 | 125.25 | 130.00 | 125.00 | 126.05 | 126.05 | 0.64% | 1,558 |
| Dec 1, 2025 | 116.00 | 128.60 | 111.70 | 125.25 | 125.25 | 7.97% | 2,593 |
| Nov 28, 2025 | 120.35 | 126.85 | 115.00 | 116.00 | 116.00 | -1.23% | 733 |
| Nov 27, 2025 | 130.40 | 130.40 | 110.00 | 117.45 | 117.45 | -8.10% | 3,227 |
| Nov 26, 2025 | 126.05 | 130.00 | 123.00 | 127.80 | 127.80 | 3.90% | 1,049 |
| Nov 25, 2025 | 111.00 | 125.00 | 111.00 | 123.00 | 123.00 | 2.54% | 2,132 |
| Nov 24, 2025 | 125.45 | 125.45 | 117.00 | 119.95 | 119.95 | -3.42% | 1,164 |
| Nov 21, 2025 | 128.85 | 131.85 | 121.10 | 124.20 | 124.20 | -1.23% | 1,811 |
| Nov 20, 2025 | 129.00 | 130.80 | 125.00 | 125.75 | 125.75 | -5.31% | 7,758 |
| Nov 19, 2025 | 142.60 | 149.00 | 130.00 | 132.80 | 132.80 | -4.60% | 10,299 |
| Nov 18, 2025 | 125.00 | 140.00 | 125.00 | 139.20 | 139.20 | 16.24% | 28,430 |
| Nov 17, 2025 | 107.50 | 124.55 | 107.50 | 119.75 | 119.75 | 10.88% | 12,580 |
| Nov 14, 2025 | 106.00 | 118.00 | 100.05 | 108.00 | 108.00 | 1.89% | 8,822 |
| Nov 13, 2025 | 103.55 | 106.90 | 102.00 | 106.00 | 106.00 | 2.86% | 1,858 |
| Nov 12, 2025 | 106.00 | 106.00 | 101.50 | 103.05 | 103.05 | -2.32% | 504 |
| Nov 11, 2025 | 101.50 | 105.80 | 101.50 | 105.50 | 105.50 | 4.15% | 389 |
| Nov 10, 2025 | 101.30 | 103.00 | 101.30 | 101.30 | 101.30 | - | 426 |
| Nov 7, 2025 | 104.90 | 104.90 | 101.20 | 101.30 | 101.30 | -1.65% | 31 |
| Nov 6, 2025 | 103.65 | 108.90 | 101.65 | 103.00 | 103.00 | -0.63% | 737 |
| Nov 4, 2025 | 103.55 | 106.95 | 102.30 | 103.65 | 103.65 | -3.13% | 1,357 |
| Nov 3, 2025 | 105.05 | 108.00 | 102.05 | 107.00 | 107.00 | 1.86% | 118 |
| Oct 31, 2025 | 106.00 | 106.00 | 105.00 | 105.05 | 105.05 | 0.05% | 722 |
| Oct 30, 2025 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 0.10% | 559 |
| Oct 29, 2025 | 108.50 | 108.50 | 104.00 | 104.90 | 104.90 | -3.76% | 2,509 |
| Oct 28, 2025 | 106.20 | 110.00 | 100.00 | 109.00 | 109.00 | 2.68% | 1,210 |
| Oct 27, 2025 | 112.00 | 112.00 | 106.15 | 106.15 | 106.15 | -1.71% | 2,024 |
| Oct 24, 2025 | 104.65 | 108.85 | 104.65 | 108.00 | 108.00 | 1.17% | 434 |
| Oct 23, 2025 | 105.00 | 112.80 | 105.00 | 106.75 | 106.75 | -1.07% | 491 |
| Oct 21, 2025 | 105.00 | 108.00 | 105.00 | 107.90 | 107.90 | 3.55% | 242 |
| Oct 20, 2025 | 105.00 | 105.35 | 100.10 | 104.20 | 104.20 | -1.70% | 1,973 |
| Oct 17, 2025 | 106.70 | 106.70 | 106.00 | 106.00 | 106.00 | -0.56% | 780 |
| Oct 16, 2025 | 106.00 | 106.60 | 106.00 | 106.60 | 106.60 | -0.47% | 250 |
| Oct 15, 2025 | 106.00 | 111.50 | 106.00 | 107.10 | 107.10 | -2.81% | 802 |
| Oct 14, 2025 | 105.00 | 112.00 | 105.00 | 110.20 | 110.20 | 2.51% | 1,834 |
| Oct 13, 2025 | 105.60 | 117.00 | 105.60 | 107.50 | 107.50 | 1.42% | 3,377 |
| Oct 10, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.12% | 614 |
| Oct 9, 2025 | 107.00 | 107.50 | 105.50 | 107.20 | 107.20 | 0.19% | 513 |
| Oct 8, 2025 | 105.05 | 107.00 | 105.05 | 107.00 | 107.00 | 0.42% | 125 |
| Oct 7, 2025 | 105.00 | 111.75 | 105.00 | 106.55 | 106.55 | -1.84% | 1,316 |
| Oct 6, 2025 | 105.00 | 112.65 | 105.00 | 108.55 | 108.55 | -2.16% | 269 |
| Oct 3, 2025 | 111.00 | 111.00 | 105.00 | 110.95 | 110.95 | 1.46% | 480 |
| Oct 1, 2025 | 109.15 | 110.00 | 107.00 | 109.35 | 109.35 | 2.20% | 792 |
| Sep 30, 2025 | 109.10 | 111.95 | 107.00 | 107.00 | 107.00 | -1.83% | 1,358 |
| Sep 29, 2025 | 111.50 | 112.35 | 109.00 | 109.00 | 109.00 | -2.81% | 792 |
| Sep 26, 2025 | 109.25 | 112.75 | 108.00 | 112.15 | 112.15 | 2.65% | 937 |
| Sep 25, 2025 | 110.05 | 113.50 | 109.00 | 109.25 | 109.25 | -2.93% | 918 |
| Sep 24, 2025 | 111.00 | 112.75 | 109.00 | 112.55 | 112.55 | -0.40% | 1,560 |