Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 204.65
+2.70 (1.34%)
At close: Oct 28, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 200.05 | 206.90 | 200.05 | 204.65 | 204.65 | 1.34% | 1,377 |
| Oct 27, 2026 | 196.75 | 204.55 | 195.00 | 201.95 | 201.95 | 5.43% | 3,179 |
| Oct 26, 2026 | 215.90 | 215.90 | 191.10 | 191.55 | 191.55 | -2.12% | 2,745 |
| Oct 23, 2026 | 198.20 | 199.75 | 192.85 | 195.70 | 195.70 | -3.60% | 2,702 |
| Oct 22, 2026 | 203.85 | 203.95 | 199.60 | 203.00 | 203.00 | -1.43% | 1,343 |
| Oct 21, 2026 | 205.50 | 212.35 | 203.80 | 205.95 | 205.95 | -0.12% | 2,060 |
| Oct 19, 2026 | 217.30 | 217.30 | 205.90 | 206.20 | 206.20 | -3.22% | 1,292 |
| Oct 16, 2026 | 217.00 | 220.40 | 212.00 | 213.05 | 213.05 | -3.33% | 3,683 |
| Oct 15, 2026 | 228.55 | 231.70 | 219.85 | 220.40 | 220.40 | -2.52% | 10,328 |
| Oct 14, 2026 | 224.85 | 228.30 | 223.00 | 226.10 | 226.10 | 0.56% | 2,416 |
| Oct 13, 2026 | 220.05 | 225.00 | 218.05 | 224.85 | 224.85 | 1.08% | 3,894 |
| Oct 12, 2026 | 219.20 | 224.65 | 219.20 | 222.45 | 222.45 | 0.20% | 1,528 |
| Oct 9, 2026 | 223.80 | 224.80 | 221.30 | 222.00 | 222.00 | -0.49% | 1,337 |
| Oct 8, 2026 | 235.00 | 235.30 | 218.05 | 223.10 | 223.10 | -5.27% | 2,735 |
| Oct 7, 2026 | 239.95 | 242.00 | 235.00 | 235.50 | 235.50 | -2.06% | 15,997 |
| Oct 6, 2026 | 229.95 | 240.70 | 229.90 | 240.45 | 240.45 | 4.50% | 2,114 |
| Oct 5, 2026 | 238.95 | 238.95 | 228.35 | 230.10 | 230.10 | -2.11% | 3,695 |
| Oct 1, 2026 | 236.45 | 238.95 | 232.30 | 235.05 | 235.05 | -0.93% | 7,234 |
| Sep 30, 2026 | 242.00 | 242.00 | 237.10 | 237.25 | 237.25 | -0.42% | 523 |
| Sep 29, 2026 | 241.50 | 242.55 | 237.85 | 238.25 | 238.25 | -0.77% | 479 |
| Sep 28, 2026 | 242.30 | 243.05 | 239.00 | 240.10 | 240.10 | -2.38% | 1,829 |
| Sep 25, 2026 | 243.00 | 245.95 | 243.00 | 245.95 | 245.95 | 0.59% | 223 |
| Sep 24, 2026 | 238.05 | 246.50 | 238.05 | 244.50 | 244.50 | -0.87% | 5,146 |
| Sep 23, 2026 | 243.00 | 250.25 | 243.00 | 246.65 | 246.65 | 1.13% | 1,322 |
| Sep 22, 2026 | 247.65 | 250.80 | 241.15 | 243.90 | 243.90 | -0.45% | 3,463 |
| Sep 21, 2026 | 246.90 | 246.95 | 242.85 | 245.00 | 245.00 | -0.79% | 1,423 |
| Sep 18, 2026 | 249.70 | 252.30 | 246.15 | 246.95 | 246.95 | -0.24% | 2,324 |
| Sep 17, 2026 | 246.45 | 250.00 | 246.45 | 247.55 | 247.55 | 1.48% | 258 |
| Sep 16, 2026 | 249.50 | 250.20 | 243.55 | 243.95 | 243.95 | -3.12% | 766 |
| Sep 15, 2026 | 257.50 | 257.50 | 246.75 | 251.80 | 251.80 | -2.19% | 3,037 |
| Sep 11, 2026 | 256.00 | 258.25 | 255.00 | 257.45 | 257.45 | -0.31% | 656 |
| Sep 10, 2026 | 260.10 | 265.00 | 258.20 | 258.25 | 258.25 | -1.96% | 2,294 |
| Sep 9, 2026 | 257.90 | 264.50 | 257.90 | 263.40 | 263.40 | 1.78% | 1,200 |
| Sep 8, 2026 | 259.30 | 261.75 | 258.80 | 258.80 | 258.80 | -0.38% | 1,526 |
| Sep 7, 2026 | 264.15 | 267.50 | 259.25 | 259.80 | 259.80 | -1.98% | 2,619 |
| 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 |