Bhatia Colour Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.59	39.59	37.59	37.91	37.91	-4.17%	22,800
Jul 27, 2026	39.66	40.66	39.45	39.56	39.56	-0.73%	4,400
Jul 24, 2026	41.00	41.50	39.65	39.85	39.85	-2.80%	2,000
Jul 23, 2026	42.65	42.69	41.00	41.00	41.00	-0.07%	7,600
Jul 22, 2026	43.25	43.26	40.89	41.03	41.03	-4.67%	19,200
Jul 21, 2026	43.16	43.98	42.20	43.04	43.04	2.48%	8,800
Jul 20, 2026	41.12	42.00	41.12	42.00	42.00	2.14%	2,800
Jul 17, 2026	42.40	42.40	40.33	41.12	41.12	-3.06%	7,200
Jul 16, 2026	42.73	44.80	42.01	42.42	42.42	-3.59%	14,400
Jul 15, 2026	43.73	44.00	43.50	44.00	44.00	0.59%	1,600
Jul 14, 2026	43.75	43.75	43.50	43.74	43.74	2.63%	1,200
Jul 13, 2026	43.71	44.80	42.37	42.62	42.62	-4.44%	12,000
Jul 10, 2026	45.00	45.25	44.44	44.60	44.60	-0.89%	4,400
Jul 9, 2026	44.00	45.00	43.90	45.00	45.00	2.34%	7,200
Jul 8, 2026	44.30	44.30	43.00	43.97	43.97	-0.86%	8,400
Jul 7, 2026	44.00	44.85	43.01	44.35	44.35	1.28%	6,400
Jul 6, 2026	43.99	43.99	42.51	43.79	43.79	1.65%	4,800
Jul 3, 2026	42.15	44.99	42.15	43.08	43.08	-0.37%	15,200
Jul 2, 2026	45.00	45.00	42.16	43.24	43.24	-2.55%	16,800
Jul 1, 2026	46.70	46.70	44.37	44.37	44.37	-4.99%	20,800
Jun 30, 2026	51.00	51.00	46.55	46.70	46.70	-4.69%	12,400
Jun 29, 2026	49.31	49.60	49.00	49.00	49.00	-4.98%	13,600
Jun 25, 2026	52.89	52.89	51.45	51.57	51.57	-1.68%	4,800
Jun 24, 2026	53.47	53.47	51.00	52.45	52.45	2.76%	12,800
Jun 23, 2026	49.25	52.35	49.25	51.04	51.04	-0.89%	5,600
Jun 22, 2026	52.20	52.35	50.00	51.50	51.50	3.29%	21,600
Jun 19, 2026	50.10	51.97	49.60	49.86	49.86	-4.35%	19,600
Jun 18, 2026	54.90	54.91	52.13	52.13	52.13	-4.99%	11,200
Jun 17, 2026	55.80	55.80	53.01	54.87	54.87	4.75%	22,800
Jun 16, 2026	51.00	54.66	51.00	52.38	52.38	4.91%	24,400
Jun 15, 2026	48.75	50.98	48.00	49.93	49.93	7.38%	30,800
Jun 12, 2026	47.98	47.98	44.00	46.50	46.50	5.71%	11,200
Jun 11, 2026	41.30	44.94	41.30	43.99	43.99	2.80%	19,600
Jun 10, 2026	45.98	45.98	41.00	42.79	42.79	-3.76%	12,800
Jun 9, 2026	45.00	45.00	42.20	44.46	44.46	4.12%	9,200
Jun 8, 2026	47.00	47.67	40.61	42.70	42.70	-4.35%	18,000
Jun 5, 2026	47.15	48.00	43.50	44.64	44.64	-5.32%	16,000
Jun 4, 2026	48.05	48.05	47.10	47.15	47.15	-1.87%	4,000
Jun 3, 2026	50.67	51.49	47.44	48.05	48.05	-3.77%	14,400
Jun 2, 2026	48.25	50.00	46.56	49.93	49.93	3.46%	28,400
Jun 1, 2026	50.25	50.25	47.72	48.26	48.26	-3.92%	8,400
May 29, 2026	52.39	52.39	50.00	50.23	50.23	-0.44%	12,800
May 27, 2026	52.40	53.95	50.16	50.45	50.45	-2.98%	30,000
May 26, 2026	53.25	53.25	51.50	52.00	52.00	-0.10%	7,600
May 25, 2026	52.47	52.47	48.55	52.05	52.05	2.62%	20,800
May 22, 2026	51.53	51.53	50.64	50.72	50.72	-4.84%	27,200
May 21, 2026	50.50	55.25	50.50	53.30	53.30	1.27%	27,200
May 20, 2026	53.99	53.99	51.63	52.63	52.63	-3.15%	11,200
May 19, 2026	53.76	54.50	53.00	54.34	54.34	1.57%	10,400
May 18, 2026	55.99	55.99	53.11	53.50	53.50	-4.29%	26,000