Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 282.45
+0.15 (0.05%)
At close: Jul 3, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 282.15 | 291.85 | 282.15 | 282.45 | 282.45 | 0.05% | 3,878 |
| Jul 2, 2026 | 290.00 | 290.00 | 282.20 | 282.30 | 282.30 | -2.05% | 929 |
| Jul 1, 2026 | 292.05 | 292.45 | 285.20 | 288.20 | 288.20 | -1.08% | 2,266 |
| Jun 30, 2026 | 281.00 | 294.15 | 280.20 | 291.35 | 291.35 | 3.24% | 8,524 |
| Jun 29, 2026 | 287.40 | 288.95 | 278.70 | 282.20 | 282.20 | - | 5,729 |
| Jun 25, 2026 | 285.30 | 285.45 | 274.25 | 282.20 | 282.20 | -1.48% | 2,217 |
| Jun 24, 2026 | 284.75 | 296.00 | 279.85 | 286.45 | 286.45 | 1.25% | 6,959 |
| Jun 23, 2026 | 285.50 | 287.80 | 278.35 | 282.90 | 282.90 | -1.96% | 6,563 |
| Jun 22, 2026 | 284.70 | 292.40 | 278.00 | 288.55 | 288.55 | 3.15% | 21,493 |
| Jun 19, 2026 | 259.30 | 297.75 | 247.00 | 279.75 | 279.75 | 7.87% | 93,676 |
| Jun 18, 2026 | 265.60 | 267.00 | 259.35 | 259.35 | 259.35 | -1.39% | 553 |
| Jun 17, 2026 | 260.30 | 263.90 | 259.45 | 263.00 | 263.00 | 2.02% | 289 |
| Jun 16, 2026 | 263.40 | 263.40 | 257.45 | 257.80 | 257.80 | -0.79% | 1,019 |
| Jun 15, 2026 | 276.05 | 276.05 | 259.15 | 259.85 | 259.85 | -3.74% | 2,384 |
| Jun 12, 2026 | 259.65 | 274.00 | 259.65 | 269.95 | 269.95 | 4.59% | 3,681 |
| Jun 11, 2026 | 264.90 | 268.60 | 255.40 | 258.10 | 258.10 | -3.66% | 1,531 |
| Jun 10, 2026 | 259.35 | 275.20 | 257.45 | 267.90 | 267.90 | 3.30% | 12,025 |
| Jun 9, 2026 | 237.85 | 264.00 | 235.75 | 259.35 | 259.35 | 9.89% | 5,242 |
| Jun 8, 2026 | 243.15 | 243.15 | 231.70 | 236.00 | 236.00 | -2.94% | 1,062 |
| Jun 5, 2026 | 255.10 | 255.10 | 242.00 | 243.15 | 243.15 | -2.78% | 1,058 |
| Jun 4, 2026 | 237.15 | 254.50 | 237.00 | 250.10 | 250.10 | 6.63% | 10,212 |
| Jun 3, 2026 | 239.80 | 241.15 | 232.70 | 234.55 | 234.55 | -2.37% | 6,587 |
| Jun 2, 2026 | 243.80 | 243.80 | 239.55 | 240.25 | 240.25 | -1.46% | 1,527 |
| Jun 1, 2026 | 247.10 | 247.10 | 239.75 | 243.80 | 243.80 | -1.02% | 317 |
| May 29, 2026 | 253.75 | 253.75 | 242.80 | 246.30 | 246.30 | 0.59% | 3,661 |
| May 27, 2026 | 248.00 | 255.00 | 244.80 | 244.85 | 244.85 | -0.33% | 854 |
| May 26, 2026 | 246.60 | 246.85 | 242.60 | 245.65 | 245.65 | 0.14% | 280 |
| May 25, 2026 | 244.55 | 248.50 | 244.35 | 245.30 | 245.30 | -0.02% | 662 |
| May 22, 2026 | 253.35 | 257.05 | 243.45 | 245.35 | 245.35 | -2.41% | 952 |
| May 21, 2026 | 255.55 | 255.55 | 244.55 | 251.40 | 251.40 | 1.43% | 3,321 |
| May 20, 2026 | 253.95 | 253.95 | 242.75 | 247.85 | 247.85 | -0.46% | 3,148 |
| May 19, 2026 | 243.30 | 254.00 | 243.30 | 249.00 | 249.00 | 4.01% | 1,438 |
| May 18, 2026 | 247.00 | 247.00 | 237.75 | 239.40 | 239.40 | -3.08% | 373 |
| May 15, 2026 | 248.50 | 252.05 | 245.00 | 247.00 | 247.00 | -0.54% | 5,270 |
| May 14, 2026 | 245.35 | 250.00 | 239.85 | 248.35 | 248.35 | 2.84% | 633 |
| May 13, 2026 | 250.75 | 250.75 | 241.50 | 241.50 | 241.50 | -0.74% | 461 |
| May 12, 2026 | 250.00 | 252.95 | 242.80 | 243.30 | 243.30 | -3.43% | 2,416 |
| May 11, 2026 | 262.15 | 262.15 | 250.10 | 251.95 | 251.95 | -1.81% | 544 |
| May 8, 2026 | 262.05 | 262.65 | 256.00 | 256.60 | 256.60 | -1.87% | 511 |
| May 7, 2026 | 264.65 | 264.65 | 260.00 | 261.50 | 261.50 | -1.51% | 2,317 |
| May 6, 2026 | 262.70 | 266.00 | 257.90 | 265.50 | 265.50 | 2.35% | 2,563 |
| May 5, 2026 | 260.00 | 263.25 | 252.85 | 259.40 | 259.40 | -1.26% | 1,489 |
| May 4, 2026 | 270.25 | 270.25 | 259.50 | 262.70 | 262.70 | -1.33% | 2,814 |
| Apr 30, 2026 | 267.25 | 271.25 | 261.10 | 266.25 | 266.25 | -0.04% | 1,361 |
| Apr 29, 2026 | 267.30 | 269.70 | 265.05 | 266.35 | 266.35 | -0.91% | 6,346 |
| Apr 28, 2026 | 273.50 | 274.65 | 266.40 | 268.80 | 268.80 | -1.45% | 11,181 |
| Apr 27, 2026 | 265.85 | 275.65 | 262.95 | 272.75 | 272.75 | 5.37% | 7,365 |
| Apr 24, 2026 | 265.75 | 265.75 | 256.95 | 258.85 | 258.85 | -1.52% | 3,964 |
| Apr 23, 2026 | 266.30 | 269.55 | 261.70 | 262.85 | 262.85 | -1.30% | 5,497 |
| Apr 22, 2026 | 249.90 | 268.00 | 247.20 | 266.30 | 266.30 | 6.56% | 15,424 |