Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 99.65
-0.70 (-0.70%)
At close: Oct 16, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 100.60 | 103.40 | 99.35 | 99.65 | 99.65 | -0.70% | 370 |
| Oct 15, 2026 | 106.65 | 107.50 | 92.30 | 100.35 | 100.35 | -4.97% | 2,471 |
| Oct 14, 2026 | 109.00 | 109.00 | 104.00 | 105.60 | 105.60 | -0.28% | 772 |
| Oct 13, 2026 | 107.00 | 107.00 | 104.00 | 105.90 | 105.90 | 0.71% | 365 |
| Oct 12, 2026 | 105.00 | 109.80 | 103.30 | 105.15 | 105.15 | 0.14% | 181 |
| Oct 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.50% | 2 |
| Oct 8, 2026 | 105.00 | 107.00 | 101.00 | 101.45 | 101.45 | -0.78% | 761 |
| Oct 7, 2026 | 104.95 | 108.00 | 100.00 | 102.25 | 102.25 | -3.95% | 3,632 |
| Oct 6, 2026 | 106.00 | 108.75 | 106.00 | 106.45 | 106.45 | 0.14% | 607 |
| Oct 5, 2026 | 105.20 | 108.00 | 103.25 | 106.30 | 106.30 | 1.05% | 1,325 |
| Oct 1, 2026 | 109.05 | 109.05 | 102.70 | 105.20 | 105.20 | -3.40% | 687 |
| Sep 30, 2026 | 105.00 | 109.80 | 102.55 | 108.90 | 108.90 | 4.76% | 993 |
| Sep 29, 2026 | 106.00 | 106.05 | 102.30 | 103.95 | 103.95 | -1.98% | 2,038 |
| Sep 28, 2026 | 106.75 | 106.80 | 104.05 | 106.05 | 106.05 | -0.66% | 921 |
| Sep 25, 2026 | 108.00 | 108.00 | 102.50 | 106.75 | 106.75 | - | 1,858 |
| Sep 24, 2026 | 105.00 | 108.40 | 105.00 | 106.75 | 106.75 | 0.66% | 1,073 |
| Sep 23, 2026 | 108.40 | 111.90 | 105.30 | 106.05 | 106.05 | -2.17% | 752 |
| Sep 22, 2026 | 111.00 | 111.00 | 105.60 | 108.40 | 108.40 | 2.85% | 621 |
| Sep 21, 2026 | 109.95 | 109.95 | 104.50 | 105.40 | 105.40 | -1.36% | 1,133 |
| Sep 18, 2026 | 108.00 | 108.00 | 104.00 | 106.85 | 106.85 | -1.34% | 985 |
| Sep 17, 2026 | 106.40 | 109.00 | 105.00 | 108.30 | 108.30 | 2.80% | 1,229 |
| Sep 16, 2026 | 107.90 | 109.00 | 104.00 | 105.35 | 105.35 | -3.35% | 1,335 |
| Sep 15, 2026 | 106.85 | 109.90 | 105.00 | 109.00 | 109.00 | 2.01% | 1,510 |
| Sep 11, 2026 | 105.00 | 106.85 | 103.05 | 106.85 | 106.85 | 1.28% | 524 |
| Sep 10, 2026 | 106.65 | 106.65 | 100.60 | 105.50 | 105.50 | -1.08% | 2,933 |
| Sep 9, 2026 | 106.00 | 108.90 | 105.00 | 106.65 | 106.65 | 0.76% | 2,726 |
| Sep 8, 2026 | 112.00 | 112.50 | 102.95 | 105.85 | 105.85 | -2.49% | 4,304 |
| Sep 7, 2026 | 110.25 | 110.25 | 108.00 | 108.55 | 108.55 | -2.91% | 1,945 |
| Sep 4, 2026 | 117.40 | 117.40 | 111.50 | 111.80 | 111.80 | -0.18% | 504 |
| Sep 3, 2026 | 110.05 | 113.95 | 110.05 | 112.00 | 112.00 | 2.75% | 1,192 |
| Sep 2, 2026 | 110.25 | 112.00 | 107.75 | 109.00 | 109.00 | -1.80% | 426 |
| Sep 1, 2026 | 118.00 | 118.00 | 110.20 | 111.00 | 111.00 | 1.19% | 1,346 |
| Aug 31, 2026 | 108.30 | 119.75 | 108.30 | 109.70 | 109.70 | -3.56% | 4,142 |
| Aug 28, 2026 | 105.25 | 118.00 | 105.25 | 113.75 | 113.75 | 3.13% | 946 |
| Aug 27, 2026 | 115.00 | 116.85 | 108.60 | 110.30 | 110.30 | -4.67% | 3,747 |
| Aug 26, 2026 | 111.10 | 115.80 | 111.05 | 115.70 | 115.70 | 1.85% | 680 |
| Aug 25, 2026 | 110.00 | 118.80 | 109.00 | 113.60 | 113.60 | -0.39% | 3,682 |
| Aug 24, 2026 | 124.20 | 124.20 | 112.55 | 114.05 | 114.05 | -8.17% | 10,171 |
| Aug 21, 2026 | 110.00 | 128.00 | 109.95 | 124.20 | 124.20 | 16.07% | 25,333 |
| Aug 20, 2026 | 109.00 | 109.00 | 102.10 | 107.00 | 107.00 | 0.28% | 916 |
| Aug 19, 2026 | 108.00 | 112.00 | 105.25 | 106.70 | 106.70 | -2.51% | 1,923 |
| Aug 18, 2026 | 111.00 | 111.50 | 108.00 | 109.45 | 109.45 | -0.05% | 1,109 |
| Aug 17, 2026 | 113.75 | 113.75 | 107.00 | 109.50 | 109.50 | -3.74% | 2,947 |
| Aug 14, 2026 | 111.00 | 114.95 | 106.85 | 113.75 | 113.75 | 2.48% | 1,773 |
| Aug 13, 2026 | 115.00 | 116.15 | 111.00 | 111.00 | 111.00 | -1.55% | 98 |
| Aug 12, 2026 | 114.85 | 117.90 | 112.05 | 112.75 | 112.75 | -1.96% | 65 |
| Aug 11, 2026 | 110.00 | 116.90 | 110.00 | 115.00 | 115.00 | 2.00% | 970 |
| Aug 10, 2026 | 114.00 | 114.95 | 107.00 | 112.75 | 112.75 | 2.36% | 559 |
| Aug 7, 2026 | 115.95 | 118.45 | 108.00 | 110.15 | 110.15 | -4.18% | 1,468 |
| Aug 6, 2026 | 119.00 | 120.60 | 114.00 | 114.95 | 114.95 | -2.46% | 577 |