Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 182.25
+1.55 (0.86%)
At close: Mar 25, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 183.95 | 188.00 | 180.75 | 182.25 | 182.25 | 0.86% | 56,099 |
| Mar 24, 2026 | 185.70 | 189.95 | 180.40 | 180.70 | 180.70 | 0.19% | 51,829 |
| Mar 23, 2026 | 181.75 | 199.00 | 173.55 | 180.35 | 180.35 | 0.11% | 277,484 |
| Mar 20, 2026 | 185.80 | 185.90 | 180.00 | 180.15 | 180.15 | -1.13% | 157,237 |
| Mar 19, 2026 | 188.75 | 190.20 | 182.00 | 182.20 | 182.20 | -5.18% | 2,085 |
| Mar 18, 2026 | 191.30 | 195.20 | 190.10 | 192.15 | 192.15 | 1.10% | 157,474 |
| Mar 17, 2026 | 188.00 | 214.00 | 188.00 | 190.05 | 190.05 | 1.06% | 52,109 |
| Mar 16, 2026 | 186.50 | 192.80 | 183.30 | 188.05 | 188.05 | -0.84% | 5,456 |
| Mar 13, 2026 | 195.75 | 197.95 | 188.80 | 189.65 | 189.65 | -4.02% | 5,804 |
| Mar 12, 2026 | 198.55 | 201.50 | 196.60 | 197.60 | 197.60 | -2.40% | 3,021 |
| Mar 11, 2026 | 199.60 | 206.00 | 199.10 | 202.45 | 202.45 | 1.73% | 132,696 |
| Mar 10, 2026 | 197.00 | 205.00 | 196.50 | 199.00 | 199.00 | 2.23% | 2,720 |
| Mar 9, 2026 | 195.50 | 197.75 | 194.65 | 194.65 | 194.65 | -1.91% | 290 |
| Mar 6, 2026 | 198.05 | 201.25 | 197.05 | 198.45 | 198.45 | -1.68% | 1,771 |
| Mar 5, 2026 | 202.45 | 202.45 | 197.40 | 201.85 | 201.85 | 1.13% | 1,676 |
| Mar 4, 2026 | 197.15 | 201.90 | 194.10 | 199.60 | 199.60 | -0.32% | 1,261 |
| Mar 2, 2026 | 202.00 | 203.35 | 197.80 | 200.25 | 200.25 | -1.33% | 7,195 |
| Feb 27, 2026 | 202.50 | 203.60 | 202.00 | 202.95 | 202.95 | -0.59% | 6,358 |
| Feb 26, 2026 | 205.00 | 207.40 | 202.75 | 204.15 | 204.15 | -0.83% | 283 |
| Feb 25, 2026 | 202.55 | 206.90 | 202.40 | 205.85 | 205.85 | 2.54% | 1,428 |
| Feb 24, 2026 | 203.00 | 203.00 | 198.85 | 200.75 | 200.75 | -1.71% | 4,532 |
| Feb 23, 2026 | 205.20 | 205.45 | 203.40 | 204.25 | 204.25 | 0.05% | 925 |
| Feb 20, 2026 | 205.00 | 205.75 | 201.25 | 204.15 | 204.15 | -0.32% | 1,904 |
| Feb 19, 2026 | 208.80 | 208.80 | 204.50 | 204.80 | 204.80 | -0.99% | 579 |
| Feb 18, 2026 | 209.10 | 209.30 | 206.85 | 206.85 | 206.85 | -0.46% | 258 |
| Feb 17, 2026 | 209.05 | 210.25 | 207.10 | 207.80 | 207.80 | -0.24% | 3,923 |
| Feb 16, 2026 | 209.85 | 210.50 | 206.70 | 208.30 | 208.30 | -1.91% | 132 |
| Feb 13, 2026 | 217.00 | 217.00 | 212.05 | 212.35 | 212.35 | -2.37% | 200 |
| 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 |