Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 123.35
-2.75 (-2.18%)
At close: Jul 24, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 135.00 | 135.00 | 123.00 | 123.35 | 123.35 | -2.18% | 589 |
| Jul 23, 2026 | 123.30 | 128.00 | 120.10 | 126.10 | 126.10 | 4.95% | 503 |
| Jul 22, 2026 | 120.00 | 121.55 | 120.00 | 120.15 | 120.15 | -1.15% | 357 |
| Jul 21, 2026 | 123.50 | 125.00 | 121.10 | 121.55 | 121.55 | 0.58% | 424 |
| Jul 20, 2026 | 122.50 | 122.50 | 120.85 | 120.85 | 120.85 | 0.08% | 213 |
| Jul 17, 2026 | 123.00 | 124.00 | 120.50 | 120.75 | 120.75 | 1.47% | 219 |
| Jul 16, 2026 | 120.15 | 120.15 | 117.00 | 119.00 | 119.00 | - | 219 |
| Jul 15, 2026 | 123.00 | 126.00 | 115.65 | 119.00 | 119.00 | -3.25% | 1,179 |
| Jul 14, 2026 | 124.30 | 125.75 | 122.10 | 123.00 | 123.00 | -1.72% | 273 |
| Jul 13, 2026 | 120.00 | 126.50 | 117.00 | 125.15 | 125.15 | 3.05% | 1,217 |
| Jul 10, 2026 | 125.00 | 126.80 | 114.00 | 121.45 | 121.45 | 0.70% | 1,440 |
| Jul 9, 2026 | 128.00 | 128.00 | 118.20 | 120.60 | 120.60 | -4.29% | 1,452 |
| Jul 8, 2026 | 125.00 | 129.00 | 120.00 | 126.00 | 126.00 | - | 211 |
| Jul 7, 2026 | 134.50 | 134.50 | 122.00 | 126.00 | 126.00 | -1.10% | 1,793 |
| Jul 6, 2026 | 117.65 | 128.00 | 117.65 | 127.40 | 127.40 | -1.89% | 945 |
| Jul 3, 2026 | 125.00 | 129.95 | 124.85 | 129.85 | 129.85 | 4.00% | 274 |
| Jul 2, 2026 | 124.90 | 125.00 | 120.50 | 124.85 | 124.85 | 2.00% | 2,171 |
| Jul 1, 2026 | 114.00 | 125.00 | 114.00 | 122.40 | 122.40 | -0.65% | 2,040 |
| Jun 30, 2026 | 126.50 | 128.40 | 121.00 | 123.20 | 123.20 | -5.81% | 1,665 |
| Jun 29, 2026 | 134.15 | 134.15 | 126.40 | 130.80 | 130.80 | -2.02% | 1,373 |
| Jun 25, 2026 | 136.00 | 139.80 | 131.00 | 133.50 | 133.50 | -0.45% | 487 |
| Jun 24, 2026 | 143.45 | 143.45 | 133.00 | 134.10 | 134.10 | -1.40% | 1,593 |
| Jun 23, 2026 | 139.35 | 139.35 | 135.10 | 136.00 | 136.00 | -2.40% | 305 |
| Jun 22, 2026 | 142.00 | 143.40 | 136.00 | 139.35 | 139.35 | -0.99% | 381 |
| Jun 19, 2026 | 137.85 | 141.45 | 135.05 | 140.75 | 140.75 | 2.59% | 473 |
| Jun 18, 2026 | 139.95 | 139.95 | 137.20 | 137.20 | 137.20 | 1.63% | 347 |
| Jun 17, 2026 | 135.00 | 135.40 | 131.00 | 135.00 | 135.00 | 1.35% | 135 |
| Jun 16, 2026 | 133.00 | 135.25 | 130.10 | 133.20 | 133.20 | -1.59% | 2,140 |
| Jun 15, 2026 | 133.00 | 136.00 | 126.50 | 135.35 | 135.35 | 2.34% | 1,543 |
| Jun 12, 2026 | 125.55 | 132.30 | 125.55 | 132.25 | 132.25 | 0.23% | 1,121 |
| Jun 11, 2026 | 124.00 | 132.20 | 124.00 | 131.95 | 131.95 | 2.37% | 484 |
| Jun 10, 2026 | 123.50 | 133.20 | 123.50 | 128.90 | 128.90 | -0.23% | 531 |
| Jun 9, 2026 | 125.50 | 129.80 | 125.00 | 129.20 | 129.20 | 3.86% | 2,813 |
| Jun 8, 2026 | 125.80 | 129.50 | 120.05 | 124.40 | 124.40 | -1.11% | 1,324 |
| Jun 5, 2026 | 131.10 | 134.70 | 125.00 | 125.80 | 125.80 | -4.04% | 3,191 |
| Jun 4, 2026 | 137.90 | 138.95 | 131.10 | 131.10 | 131.10 | -5.00% | 3,192 |
| Jun 3, 2026 | 146.95 | 146.95 | 137.60 | 138.00 | 138.00 | -4.56% | 1,968 |
| Jun 2, 2026 | 146.90 | 146.90 | 139.65 | 144.60 | 144.60 | -1.63% | 2,384 |
| Jun 1, 2026 | 141.55 | 147.55 | 141.55 | 147.00 | 147.00 | -1.34% | 2,943 |
| May 29, 2026 | 149.95 | 149.95 | 145.00 | 149.00 | 149.00 | -0.67% | 434 |
| May 27, 2026 | 149.95 | 150.80 | 144.00 | 150.00 | 150.00 | 0.50% | 2,027 |
| May 26, 2026 | 150.10 | 150.10 | 144.00 | 149.25 | 149.25 | -0.57% | 932 |
| May 25, 2026 | 158.00 | 159.95 | 148.60 | 150.10 | 150.10 | -4.03% | 1,290 |
| May 22, 2026 | 148.60 | 157.00 | 148.60 | 156.40 | 156.40 | 2.52% | 803 |
| May 21, 2026 | 162.95 | 162.95 | 152.05 | 152.55 | 152.55 | -2.46% | 962 |
| May 20, 2026 | 155.70 | 160.00 | 146.05 | 156.40 | 156.40 | 2.52% | 810 |
| May 19, 2026 | 156.35 | 162.00 | 148.05 | 152.55 | 152.55 | -1.96% | 749 |
| May 18, 2026 | 158.30 | 158.30 | 154.00 | 155.60 | 155.60 | -2.20% | 1,631 |
| May 15, 2026 | 164.00 | 165.60 | 158.30 | 159.10 | 159.10 | -3.98% | 486 |
| May 14, 2026 | 166.45 | 167.80 | 164.00 | 165.70 | 165.70 | -2.44% | 558 |