Bhagiradha Chemicals & Industries Limited (BOM:531719)
India · Delayed Price · Currency is INR 259.40
-3.30 (-1.26%)
At close: May 5, 2026
BOM:531719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 239.50 | 250.20 | 235.05 | 249.90 | 249.90 | 6.36% | 16,385 |
| Apr 20, 2026 | 221.85 | 238.00 | 221.85 | 234.95 | 234.95 | 6.70% | 19,821 |
| Apr 17, 2026 | 213.50 | 220.20 | 213.50 | 220.20 | 220.20 | 3.26% | 1,286 |
| Apr 16, 2026 | 221.00 | 221.00 | 212.15 | 213.25 | 213.25 | -2.65% | 3,365 |
| Apr 15, 2026 | 223.75 | 223.75 | 217.80 | 219.05 | 219.05 | 2.29% | 2,447 |
| Apr 13, 2026 | 217.75 | 219.40 | 211.00 | 214.15 | 214.15 | -4.38% | 7,180 |
| Apr 10, 2026 | 221.95 | 228.00 | 220.40 | 223.95 | 223.95 | 1.11% | 1,013 |
| Apr 9, 2026 | 238.70 | 238.70 | 219.40 | 221.50 | 221.50 | -3.11% | 4,550 |
| Apr 8, 2026 | 218.10 | 230.00 | 216.10 | 228.60 | 228.60 | 5.74% | 16,222 |
| Apr 7, 2026 | 209.70 | 219.00 | 207.60 | 216.20 | 216.20 | 2.85% | 5,456 |
| Apr 6, 2026 | 195.95 | 212.00 | 195.95 | 210.20 | 210.20 | 6.46% | 12,941 |
| Apr 2, 2026 | 194.00 | 198.00 | 186.60 | 197.45 | 197.45 | 1.36% | 9,689 |
| Apr 1, 2026 | 180.00 | 198.90 | 175.00 | 194.80 | 194.80 | 13.72% | 5,048 |
| Mar 30, 2026 | 184.45 | 187.35 | 170.00 | 171.30 | 171.30 | -9.39% | 14,525 |
| Mar 27, 2026 | 183.35 | 194.00 | 175.75 | 189.05 | 189.05 | 3.73% | 7,760 |
| 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 |