Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 150.10
-6.30 (-4.03%)
At close: May 25, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 165.70 | 171.70 | 158.25 | 169.85 | 169.85 | 2.50% | 1,823 |
| May 12, 2026 | 175.00 | 175.00 | 159.95 | 165.70 | 165.70 | -0.69% | 1,984 |
| May 11, 2026 | 169.40 | 175.00 | 166.10 | 166.85 | 166.85 | -1.51% | 2,298 |
| May 8, 2026 | 165.55 | 169.90 | 164.25 | 169.40 | 169.40 | - | 1,985 |
| May 7, 2026 | 172.40 | 172.40 | 165.40 | 169.40 | 169.40 | -1.74% | 1,331 |
| May 6, 2026 | 164.00 | 174.85 | 164.00 | 172.40 | 172.40 | 1.47% | 1,182 |
| May 5, 2026 | 168.15 | 174.00 | 161.30 | 169.90 | 169.90 | 1.04% | 1,454 |
| May 4, 2026 | 166.95 | 169.90 | 160.35 | 168.15 | 168.15 | 0.69% | 460 |
| Apr 30, 2026 | 154.00 | 167.80 | 154.00 | 167.00 | 167.00 | 3.09% | 619 |
| Apr 29, 2026 | 178.00 | 178.00 | 161.65 | 162.00 | 162.00 | -4.71% | 1,232 |
| Apr 28, 2026 | 165.95 | 172.00 | 158.25 | 170.00 | 170.00 | 2.35% | 1,451 |
| Apr 27, 2026 | 159.60 | 175.95 | 159.60 | 166.10 | 166.10 | -1.13% | 1,601 |
| Apr 24, 2026 | 180.90 | 180.90 | 167.15 | 168.00 | 168.00 | -2.69% | 1,027 |
| Apr 23, 2026 | 169.55 | 172.65 | 165.25 | 172.65 | 172.65 | 4.99% | 2,397 |
| Apr 22, 2026 | 160.00 | 164.45 | 160.00 | 164.45 | 164.45 | 4.98% | 1,626 |
| Apr 21, 2026 | 150.00 | 156.65 | 150.00 | 156.65 | 156.65 | 4.99% | 680 |
| Apr 20, 2026 | 154.00 | 154.00 | 147.15 | 149.20 | 149.20 | -3.65% | 3,223 |
| Apr 17, 2026 | 161.50 | 166.00 | 153.80 | 154.85 | 154.85 | -4.32% | 5,227 |
| Apr 16, 2026 | 168.00 | 168.00 | 155.60 | 161.85 | 161.85 | -1.10% | 2,605 |
| Apr 15, 2026 | 167.20 | 174.95 | 163.35 | 163.65 | 163.65 | -1.86% | 1,508 |
| Apr 13, 2026 | 161.35 | 169.00 | 161.35 | 166.75 | 166.75 | -1.80% | 412 |
| Apr 10, 2026 | 176.60 | 179.00 | 168.25 | 169.80 | 169.80 | -3.39% | 990 |
| Apr 9, 2026 | 174.25 | 177.95 | 172.00 | 175.75 | 175.75 | -1.40% | 1,888 |
| Apr 8, 2026 | 182.50 | 182.50 | 177.50 | 178.25 | 178.25 | 2.35% | 1,904 |
| Apr 7, 2026 | 184.00 | 185.00 | 171.35 | 174.15 | 174.15 | -2.33% | 2,173 |
| Apr 6, 2026 | 172.75 | 179.95 | 172.75 | 178.30 | 178.30 | -0.75% | 1,523 |
| Apr 2, 2026 | 180.85 | 180.85 | 170.10 | 179.65 | 179.65 | 0.34% | 626 |
| Apr 1, 2026 | 168.10 | 180.90 | 165.20 | 179.05 | 179.05 | 2.99% | 1,045 |
| Mar 30, 2026 | 178.45 | 178.45 | 170.35 | 173.85 | 173.85 | -3.04% | 1,695 |
| Mar 27, 2026 | 183.00 | 183.00 | 178.00 | 179.30 | 179.30 | -3.60% | 2,394 |
| Mar 25, 2026 | 188.00 | 191.90 | 180.00 | 186.00 | 186.00 | -0.16% | 4,723 |
| Mar 24, 2026 | 194.85 | 194.85 | 180.00 | 186.30 | 186.30 | 0.38% | 6,338 |
| Mar 23, 2026 | 194.00 | 194.00 | 185.60 | 185.60 | 185.60 | -4.99% | 1,901 |
| Mar 20, 2026 | 190.10 | 199.90 | 180.30 | 195.35 | 195.35 | -0.66% | 8,125 |
| Mar 19, 2026 | 189.00 | 198.95 | 187.00 | 196.65 | 196.65 | 9.04% | 11,487 |
| Mar 18, 2026 | 188.00 | 194.95 | 174.05 | 180.35 | 180.35 | 4.31% | 32,926 |
| Mar 17, 2026 | 150.90 | 180.00 | 150.90 | 172.90 | 172.90 | 13.19% | 20,094 |
| Mar 16, 2026 | 162.00 | 162.00 | 145.05 | 152.75 | 152.75 | 1.03% | 1,558 |
| Mar 13, 2026 | 169.65 | 169.65 | 140.50 | 151.20 | 151.20 | -3.39% | 3,624 |
| Mar 12, 2026 | 151.70 | 160.00 | 144.50 | 156.50 | 156.50 | 4.72% | 1,380 |
| Mar 11, 2026 | 139.60 | 164.90 | 139.50 | 149.45 | 149.45 | 7.06% | 7,541 |
| Mar 10, 2026 | 141.00 | 142.50 | 131.00 | 139.60 | 139.60 | 4.06% | 3,362 |