Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 265.05
-1.95 (-0.73%)
At close: Sep 4, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 268.35 | 269.10 | 262.90 | 265.05 | 265.05 | -0.73% | 2,046 |
| Sep 3, 2026 | 268.40 | 270.00 | 265.00 | 267.00 | 267.00 | -0.35% | 3,224 |
| Sep 2, 2026 | 269.25 | 269.40 | 263.90 | 267.95 | 267.95 | -0.61% | 2,855 |
| Sep 1, 2026 | 280.75 | 280.75 | 266.50 | 269.60 | 269.60 | -5.07% | 6,149 |
| Aug 31, 2026 | 277.00 | 286.20 | 277.00 | 284.00 | 284.00 | 2.29% | 2,926 |
| Aug 28, 2026 | 281.60 | 283.45 | 273.95 | 277.65 | 277.65 | -1.68% | 4,247 |
| Aug 27, 2026 | 285.35 | 285.35 | 281.35 | 282.40 | 282.40 | -1.22% | 3,298 |
| Aug 26, 2026 | 287.20 | 291.90 | 281.50 | 285.90 | 285.90 | -0.57% | 1,146 |
| Aug 25, 2026 | 283.30 | 289.50 | 280.10 | 287.55 | 287.55 | 0.88% | 2,135 |
| Aug 24, 2026 | 278.70 | 287.80 | 278.70 | 285.05 | 285.05 | 1.66% | 3,486 |
| Aug 21, 2026 | 283.95 | 284.15 | 280.00 | 280.40 | 280.40 | -0.99% | 813 |
| Aug 20, 2026 | 288.10 | 288.10 | 282.95 | 283.20 | 283.20 | -2.43% | 209 |
| Aug 19, 2026 | 286.50 | 290.60 | 282.90 | 290.25 | 290.25 | 1.01% | 678 |
| Aug 18, 2026 | 288.20 | 298.65 | 285.50 | 287.35 | 287.35 | 0.54% | 9,981 |
| Aug 17, 2026 | 287.55 | 290.40 | 284.05 | 285.80 | 285.80 | -1.09% | 2,473 |
| Aug 14, 2026 | 276.00 | 291.85 | 275.15 | 288.95 | 288.95 | 4.22% | 2,722 |
| Aug 13, 2026 | 285.05 | 289.35 | 275.80 | 277.25 | 277.25 | -1.04% | 4,688 |
| Aug 12, 2026 | 286.20 | 287.45 | 279.05 | 280.15 | 280.15 | -2.15% | 1,839 |
| Aug 11, 2026 | 280.05 | 297.40 | 278.90 | 286.30 | 286.30 | 0.42% | 7,919 |
| Aug 10, 2026 | 289.95 | 289.95 | 276.45 | 285.10 | 285.10 | -0.18% | 3,646 |
| Aug 7, 2026 | 275.55 | 294.00 | 272.90 | 285.60 | 285.60 | 3.65% | 5,763 |
| Aug 6, 2026 | 282.05 | 287.00 | 272.35 | 275.55 | 275.55 | -2.20% | 6,818 |
| Aug 5, 2026 | 290.35 | 290.35 | 281.00 | 281.75 | 281.75 | -1.43% | 3,108 |
| Aug 4, 2026 | 295.00 | 298.00 | 285.00 | 285.85 | 285.85 | -4.13% | 11,710 |
| Aug 3, 2026 | 293.00 | 315.90 | 290.45 | 298.15 | 298.15 | 2.74% | 38,075 |
| Jul 31, 2026 | 267.90 | 295.00 | 267.25 | 290.20 | 290.20 | 7.50% | 7,559 |
| Jul 30, 2026 | 267.45 | 270.00 | 264.75 | 269.95 | 269.95 | 0.99% | 1,184 |
| Jul 29, 2026 | 260.90 | 267.50 | 260.90 | 267.30 | 267.30 | 1.58% | 2,097 |
| Jul 28, 2026 | 262.80 | 264.20 | 262.40 | 263.15 | 263.15 | -0.36% | 130 |
| Jul 27, 2026 | 266.35 | 266.90 | 262.80 | 264.10 | 264.10 | 1.15% | 140 |
| Jul 24, 2026 | 259.00 | 265.00 | 254.75 | 261.10 | 261.10 | 0.79% | 3,138 |
| Jul 23, 2026 | 266.60 | 269.45 | 259.00 | 259.05 | 259.05 | -1.78% | 1,612 |
| Jul 22, 2026 | 278.15 | 278.20 | 262.70 | 263.90 | 263.75 | -3.49% | 3,690 |
| Jul 21, 2026 | 274.20 | 274.80 | 268.85 | 273.45 | 273.29 | -0.87% | 2,805 |
| Jul 20, 2026 | 274.35 | 277.15 | 271.00 | 275.85 | 275.69 | 2.15% | 2,035 |
| Jul 17, 2026 | 274.00 | 275.50 | 268.60 | 270.05 | 269.90 | -2.53% | 1,572 |
| Jul 16, 2026 | 279.20 | 281.85 | 276.40 | 277.05 | 276.89 | -1.18% | 728 |
| Jul 15, 2026 | 286.40 | 289.40 | 280.00 | 280.35 | 280.19 | -0.97% | 1,543 |
| Jul 14, 2026 | 295.00 | 295.00 | 282.50 | 283.10 | 282.94 | -4.10% | 6,385 |
| Jul 13, 2026 | 296.00 | 298.85 | 290.40 | 295.20 | 295.03 | -0.15% | 2,345 |
| Jul 10, 2026 | 303.80 | 305.05 | 293.70 | 295.65 | 295.48 | -1.10% | 8,805 |
| Jul 9, 2026 | 292.00 | 304.30 | 292.00 | 298.95 | 298.78 | 2.86% | 9,304 |
| Jul 8, 2026 | 286.40 | 303.75 | 285.25 | 290.65 | 290.48 | 1.91% | 25,195 |
| Jul 7, 2026 | 283.75 | 285.35 | 282.00 | 285.20 | 285.04 | 0.25% | 696 |
| Jul 6, 2026 | 287.30 | 294.50 | 282.20 | 284.50 | 284.34 | 0.73% | 9,173 |
| Jul 3, 2026 | 282.15 | 291.85 | 282.15 | 282.45 | 282.29 | 0.05% | 3,878 |
| Jul 2, 2026 | 290.00 | 290.00 | 282.20 | 282.30 | 282.14 | -2.05% | 929 |
| Jul 1, 2026 | 292.05 | 292.45 | 285.20 | 288.20 | 288.04 | -1.08% | 2,266 |
| Jun 30, 2026 | 281.00 | 294.15 | 280.20 | 291.35 | 291.18 | 3.24% | 8,524 |
| Jun 29, 2026 | 287.40 | 288.95 | 278.70 | 282.20 | 282.04 | - | 5,729 |