Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 105.00
+7.00 (7.14%)
At close: Jan 21, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 115.00 | 115.00 | 102.05 | 111.90 | 111.90 | 6.57% | 82 |
| Jan 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 25 |
| Jan 21, 2026 | 100.00 | 106.50 | 97.00 | 105.00 | 105.00 | 7.14% | 855 |
| Jan 20, 2026 | 101.95 | 103.05 | 93.30 | 98.00 | 98.00 | -4.85% | 1,333 |
| Jan 19, 2026 | 99.10 | 107.90 | 99.10 | 103.00 | 103.00 | -2.83% | 952 |
| Jan 16, 2026 | 111.70 | 112.00 | 95.00 | 106.00 | 106.00 | -6.98% | 1,242 |
| Jan 14, 2026 | 110.00 | 113.95 | 106.00 | 113.95 | 113.95 | 3.59% | 64 |
| Jan 13, 2026 | 114.95 | 118.50 | 92.00 | 110.00 | 110.00 | -4.31% | 829 |
| Jan 12, 2026 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | -0.04% | 49 |
| Jan 9, 2026 | 115.00 | 115.00 | 112.50 | 115.00 | 115.00 | - | 1,074 |
| Jan 8, 2026 | 120.00 | 120.00 | 110.10 | 115.00 | 115.00 | -5.74% | 342 |
| Jan 7, 2026 | 117.00 | 124.50 | 117.00 | 122.00 | 122.00 | 2.43% | 535 |
| Jan 6, 2026 | 123.80 | 124.40 | 115.10 | 119.10 | 119.10 | -4.26% | 220 |
| Jan 5, 2026 | 123.00 | 125.50 | 110.35 | 124.40 | 124.40 | 1.80% | 1,371 |
| Jan 2, 2026 | 121.00 | 125.45 | 121.00 | 122.20 | 122.20 | -4.16% | 1,678 |
| Jan 1, 2026 | 125.00 | 128.95 | 125.00 | 127.50 | 127.50 | -0.27% | 1,649 |
| Dec 31, 2025 | 126.95 | 128.80 | 124.00 | 127.85 | 127.85 | 3.86% | 613 |
| Dec 30, 2025 | 130.00 | 130.00 | 122.00 | 123.10 | 123.10 | -3.30% | 1,580 |
| Dec 29, 2025 | 120.00 | 127.30 | 120.00 | 127.30 | 127.30 | 2.37% | 3,902 |
| Dec 26, 2025 | 129.85 | 132.00 | 124.00 | 124.35 | 124.35 | -3.79% | 4,574 |
| Dec 24, 2025 | 132.00 | 132.00 | 125.00 | 129.25 | 129.25 | -0.39% | 3,391 |
| Dec 23, 2025 | 128.50 | 130.00 | 125.95 | 129.75 | 129.75 | 1.41% | 876 |
| Dec 22, 2025 | 122.45 | 128.50 | 122.45 | 127.95 | 127.95 | 4.53% | 1,413 |
| Dec 19, 2025 | 119.40 | 124.00 | 110.40 | 122.40 | 122.40 | 4.57% | 812 |
| Dec 18, 2025 | 115.00 | 120.00 | 115.00 | 117.05 | 117.05 | -2.90% | 860 |
| Dec 17, 2025 | 120.60 | 120.60 | 120.55 | 120.55 | 120.55 | 1.99% | 260 |
| Dec 16, 2025 | 117.50 | 124.00 | 111.00 | 118.20 | 118.20 | -1.42% | 1,319 |
| Dec 15, 2025 | 125.00 | 125.00 | 115.00 | 119.90 | 119.90 | -4.08% | 494 |
| Dec 12, 2025 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.65% | 780 |
| Dec 11, 2025 | 128.55 | 129.00 | 127.05 | 128.40 | 128.40 | 0.35% | 1,242 |
| Dec 10, 2025 | 129.00 | 129.00 | 122.00 | 127.95 | 127.95 | 0.04% | 2,021 |
| Dec 9, 2025 | 129.00 | 129.00 | 120.75 | 127.90 | 127.90 | -0.85% | 714 |
| Dec 8, 2025 | 135.00 | 135.90 | 127.00 | 129.00 | 129.00 | -3.01% | 569 |
| 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 |