Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 217.50
-5.55 (-2.49%)
At close: Feb 12, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 221.35 | 221.35 | 217.00 | 217.50 | 217.50 | -2.49% | 372 |
| Feb 11, 2026 | 221.30 | 228.80 | 220.90 | 223.05 | 223.05 | -0.60% | 1,289 |
| Feb 10, 2026 | 230.80 | 235.65 | 217.80 | 224.40 | 224.40 | -3.50% | 3,766 |
| Feb 9, 2026 | 220.00 | 233.00 | 220.00 | 232.55 | 232.55 | 4.10% | 1,210 |
| Feb 6, 2026 | 227.70 | 227.70 | 223.40 | 223.40 | 223.40 | -1.11% | 268 |
| Feb 5, 2026 | 226.90 | 226.90 | 224.85 | 225.90 | 225.90 | -1.38% | 514 |
| Feb 4, 2026 | 225.25 | 230.00 | 224.30 | 229.05 | 229.05 | 2.16% | 239 |
| Feb 3, 2026 | 216.50 | 228.00 | 215.70 | 224.20 | 224.20 | 5.36% | 2,608 |
| Feb 2, 2026 | 221.20 | 221.20 | 209.00 | 212.80 | 212.80 | -1.00% | 3,713 |
| Feb 1, 2026 | 207.60 | 229.65 | 207.60 | 214.95 | 214.95 | 1.61% | 4,011 |
| Jan 30, 2026 | 202.85 | 214.70 | 200.10 | 211.55 | 211.55 | 4.88% | 1,438 |
| Jan 29, 2026 | 206.90 | 208.55 | 199.70 | 201.70 | 201.70 | -2.04% | 3,493 |
| Jan 28, 2026 | 204.25 | 207.90 | 203.15 | 205.90 | 205.90 | 1.86% | 1,682 |
| Jan 27, 2026 | 202.30 | 205.55 | 200.70 | 202.15 | 202.15 | -2.08% | 2,273 |
| Jan 23, 2026 | 205.30 | 211.95 | 204.00 | 206.45 | 206.45 | -1.17% | 2,740 |
| Jan 22, 2026 | 200.00 | 210.50 | 200.00 | 208.90 | 208.90 | 0.99% | 4,501 |
| Jan 21, 2026 | 208.95 | 214.25 | 205.00 | 206.85 | 206.85 | -2.73% | 4,610 |
| Jan 20, 2026 | 215.00 | 215.00 | 209.25 | 212.65 | 212.65 | -2.61% | 4,556 |
| Jan 19, 2026 | 220.60 | 220.60 | 214.60 | 218.35 | 218.35 | -1.89% | 1,605 |
| Jan 16, 2026 | 225.00 | 232.45 | 222.00 | 222.55 | 222.55 | -1.35% | 4,312 |
| Jan 14, 2026 | 228.00 | 234.80 | 217.00 | 225.60 | 225.60 | 4.91% | 43,061 |
| Jan 13, 2026 | 214.85 | 217.60 | 209.45 | 215.05 | 215.05 | 3.34% | 1,912 |
| Jan 12, 2026 | 207.00 | 211.20 | 202.85 | 208.10 | 208.10 | -0.45% | 3,091 |
| Jan 9, 2026 | 216.65 | 218.75 | 206.30 | 209.05 | 209.05 | -5.00% | 3,143 |
| Jan 8, 2026 | 226.25 | 230.00 | 218.10 | 220.05 | 220.05 | -3.68% | 2,721 |
| Jan 7, 2026 | 223.85 | 229.45 | 222.50 | 228.45 | 228.45 | 1.08% | 3,892 |
| Jan 6, 2026 | 214.80 | 232.20 | 214.80 | 226.00 | 226.00 | 3.74% | 84,866 |
| Jan 5, 2026 | 205.45 | 220.00 | 198.55 | 217.85 | 217.85 | 8.68% | 707,179 |
| Jan 2, 2026 | 210.05 | 211.95 | 198.05 | 200.45 | 200.45 | -2.20% | 23,495 |
| Jan 1, 2026 | 221.00 | 221.25 | 204.15 | 204.95 | 204.95 | -6.88% | 6,407 |
| Dec 31, 2025 | 224.35 | 228.00 | 218.00 | 220.10 | 220.10 | -2.03% | 8,369 |
| Dec 30, 2025 | 229.00 | 234.60 | 219.50 | 224.65 | 224.65 | -1.60% | 11,466 |
| Dec 29, 2025 | 229.60 | 233.00 | 224.85 | 228.30 | 228.30 | -0.15% | 3,870 |
| Dec 26, 2025 | 225.00 | 234.70 | 224.40 | 228.65 | 228.65 | 1.49% | 4,744 |
| Dec 24, 2025 | 231.45 | 236.00 | 224.20 | 225.30 | 225.30 | -2.51% | 17,321 |
| Dec 23, 2025 | 229.90 | 236.00 | 225.05 | 231.10 | 231.10 | 0.52% | 7,173 |
| Dec 22, 2025 | 233.80 | 233.80 | 226.00 | 229.90 | 229.90 | 0.24% | 4,866 |
| Dec 19, 2025 | 239.55 | 241.35 | 228.00 | 229.35 | 229.35 | -9.24% | 10,104 |
| Dec 18, 2025 | 226.40 | 268.00 | 223.25 | 252.70 | 252.70 | 12.39% | 68,328 |
| Dec 17, 2025 | 230.05 | 230.05 | 222.50 | 224.85 | 224.85 | -2.26% | 827 |
| Dec 16, 2025 | 227.00 | 230.80 | 224.75 | 230.05 | 230.05 | 1.17% | 448 |
| Dec 15, 2025 | 229.60 | 230.00 | 226.00 | 227.40 | 227.40 | 0.57% | 167,773 |
| Dec 12, 2025 | 229.75 | 230.70 | 225.55 | 226.10 | 226.10 | -0.94% | 553,889 |
| Dec 11, 2025 | 229.00 | 229.70 | 224.50 | 228.25 | 228.25 | -0.63% | 143,602 |
| Dec 10, 2025 | 239.05 | 239.05 | 228.55 | 229.70 | 229.70 | -3.49% | 1,485 |
| Dec 9, 2025 | 230.50 | 238.00 | 227.00 | 238.00 | 238.00 | 3.25% | 599 |
| Dec 8, 2025 | 235.25 | 236.95 | 225.60 | 230.50 | 230.50 | -1.14% | 1,062 |
| Dec 5, 2025 | 236.85 | 236.85 | 229.15 | 233.15 | 233.15 | -1.77% | 1,746 |
| Dec 4, 2025 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | - | 50 |
| Dec 3, 2025 | 233.00 | 239.45 | 232.90 | 237.35 | 237.35 | 0.57% | 810 |