Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 113.75
+2.75 (2.48%)
At close: Aug 14, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 114.45 | 118.50 | 113.50 | 117.85 | 117.85 | 2.26% | 463 |
| Aug 4, 2026 | 112.00 | 119.65 | 112.00 | 115.25 | 115.25 | 1.45% | 1,146 |
| Aug 3, 2026 | 115.00 | 118.80 | 112.50 | 113.60 | 113.60 | 2.34% | 1,948 |
| Jul 31, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | 0.86% | 1,462 |
| Jul 30, 2026 | 114.65 | 114.75 | 103.15 | 110.05 | 110.05 | -3.08% | 4,446 |
| Jul 29, 2026 | 124.95 | 124.95 | 112.00 | 113.55 | 113.55 | -6.23% | 4,817 |
| Jul 28, 2026 | 122.00 | 129.50 | 111.65 | 121.10 | 121.10 | -0.98% | 1,577 |
| Jul 27, 2026 | 124.55 | 124.55 | 122.00 | 122.30 | 122.30 | -0.85% | 398 |
| 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 |