Bhaskar Agrochemicals Limited (BOM:524534)
India · Delayed Price · Currency is INR 127.40
-2.45 (-1.89%)
At close: Jul 6, 2026
Bhaskar Agrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |