Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 261.10
+2.05 (0.79%)
At close: Jul 24, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 285.30 | 285.45 | 274.25 | 282.20 | 282.04 | -1.48% | 2,217 |
| Jun 24, 2026 | 284.75 | 296.00 | 279.85 | 286.45 | 286.29 | 1.25% | 6,959 |
| Jun 23, 2026 | 285.50 | 287.80 | 278.35 | 282.90 | 282.74 | -1.96% | 6,563 |
| Jun 22, 2026 | 284.70 | 292.40 | 278.00 | 288.55 | 288.39 | 3.15% | 21,493 |
| Jun 19, 2026 | 259.30 | 297.75 | 247.00 | 279.75 | 279.59 | 7.87% | 93,676 |
| Jun 18, 2026 | 265.60 | 267.00 | 259.35 | 259.35 | 259.20 | -1.39% | 553 |
| Jun 17, 2026 | 260.30 | 263.90 | 259.45 | 263.00 | 262.85 | 2.02% | 289 |
| Jun 16, 2026 | 263.40 | 263.40 | 257.45 | 257.80 | 257.65 | -0.79% | 1,019 |
| Jun 15, 2026 | 276.05 | 276.05 | 259.15 | 259.85 | 259.70 | -3.74% | 2,384 |
| Jun 12, 2026 | 259.65 | 274.00 | 259.65 | 269.95 | 269.80 | 4.59% | 3,681 |
| Jun 11, 2026 | 264.90 | 268.60 | 255.40 | 258.10 | 257.95 | -3.66% | 1,531 |
| Jun 10, 2026 | 259.35 | 275.20 | 257.45 | 267.90 | 267.75 | 3.30% | 12,025 |
| Jun 9, 2026 | 237.85 | 264.00 | 235.75 | 259.35 | 259.20 | 9.89% | 5,242 |
| Jun 8, 2026 | 243.15 | 243.15 | 231.70 | 236.00 | 235.87 | -2.94% | 1,062 |
| Jun 5, 2026 | 255.10 | 255.10 | 242.00 | 243.15 | 243.01 | -2.78% | 1,058 |
| Jun 4, 2026 | 237.15 | 254.50 | 237.00 | 250.10 | 249.96 | 6.63% | 10,212 |
| Jun 3, 2026 | 239.80 | 241.15 | 232.70 | 234.55 | 234.42 | -2.37% | 6,587 |
| Jun 2, 2026 | 243.80 | 243.80 | 239.55 | 240.25 | 240.11 | -1.46% | 1,527 |
| Jun 1, 2026 | 247.10 | 247.10 | 239.75 | 243.80 | 243.66 | -1.02% | 317 |
| May 29, 2026 | 253.75 | 253.75 | 242.80 | 246.30 | 246.16 | 0.59% | 3,661 |
| May 27, 2026 | 248.00 | 255.00 | 244.80 | 244.85 | 244.71 | -0.33% | 854 |
| May 26, 2026 | 246.60 | 246.85 | 242.60 | 245.65 | 245.51 | 0.14% | 280 |
| May 25, 2026 | 244.55 | 248.50 | 244.35 | 245.30 | 245.16 | -0.02% | 662 |
| May 22, 2026 | 253.35 | 257.05 | 243.45 | 245.35 | 245.21 | -2.41% | 952 |
| May 21, 2026 | 255.55 | 255.55 | 244.55 | 251.40 | 251.26 | 1.43% | 3,321 |
| May 20, 2026 | 253.95 | 253.95 | 242.75 | 247.85 | 247.71 | -0.46% | 3,148 |
| May 19, 2026 | 243.30 | 254.00 | 243.30 | 249.00 | 248.86 | 4.01% | 1,438 |
| May 18, 2026 | 247.00 | 247.00 | 237.75 | 239.40 | 239.26 | -3.08% | 373 |
| May 15, 2026 | 248.50 | 252.05 | 245.00 | 247.00 | 246.86 | -0.54% | 5,270 |
| May 14, 2026 | 245.35 | 250.00 | 239.85 | 248.35 | 248.21 | 2.84% | 633 |