Bhatia Colour Chem Limited (BOM:543497)
India · Delayed Price · Currency is INR 54.50
-1.11 (-2.00%)
At close: May 7, 2026
Bhatia Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 58.04 | 60.00 | 55.14 | 55.61 | 55.61 | -4.19% | 31,200 |
| May 5, 2026 | 58.04 | 59.66 | 58.04 | 58.04 | 58.04 | -4.99% | 56,000 |
| May 4, 2026 | 62.80 | 63.49 | 61.09 | 61.09 | 61.09 | -4.99% | 45,200 |
| Apr 30, 2026 | 65.10 | 68.35 | 63.10 | 64.30 | 64.30 | -1.23% | 103,600 |
| Apr 29, 2026 | 66.10 | 70.50 | 65.10 | 65.10 | 65.10 | -4.96% | 130,800 |
| Apr 28, 2026 | 70.00 | 71.00 | 68.50 | 68.50 | 68.50 | -4.99% | 87,200 |
| Apr 27, 2026 | 72.10 | 78.95 | 72.10 | 72.10 | 72.10 | -4.94% | 213,200 |
| Apr 24, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -4.95% | 2,800 |
| Apr 23, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.94% | 8,800 |
| Apr 22, 2026 | 83.95 | 84.20 | 83.95 | 83.95 | 83.95 | -4.98% | 40,000 |
| Apr 21, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -4.95% | 5,200 |
| Apr 20, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -4.96% | 4,000 |
| Apr 17, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -4.96% | 9,200 |
| Apr 16, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -4.99% | 2,800 |
| Apr 15, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 2,000 |
| Apr 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.96% | 800 |
| Apr 9, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -4.99% | 2,000 |
| Apr 8, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | -4.97% | 1,200 |
| Apr 7, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -4.97% | 400 |
| Apr 1, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -4.99% | 400 |
| Mar 25, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -4.97% | 400 |
| Mar 23, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -4.97% | 1,200 |
| Mar 20, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -4.99% | 800 |
| Mar 16, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -4.99% | 800 |
| Feb 27, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -5.00% | 400 |
| Feb 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.98% | 400 |
| Feb 25, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -4.99% | 400 |
| Feb 12, 2026 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -4.99% | 400 |
| Feb 4, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -5.00% | 400 |
| Feb 3, 2026 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | -4.99% | 1,600 |
| Feb 1, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -4.99% | 1,600 |
| Jan 30, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -4.98% | 11,200 |
| Jan 29, 2026 | 285.00 | 285.45 | 271.85 | 271.85 | 271.85 | -5.00% | 6,800 |
| Jan 28, 2026 | 286.05 | 300.80 | 285.95 | 286.15 | 286.15 | -4.93% | 15,600 |
| Jan 27, 2026 | 301.60 | 303.00 | 301.00 | 301.00 | 301.00 | -4.90% | 2,000 |
| Jan 23, 2026 | 328.95 | 328.95 | 308.75 | 316.50 | 316.50 | -2.62% | 10,800 |
| Jan 22, 2026 | 328.30 | 328.30 | 313.00 | 325.00 | 325.00 | -1.11% | 3,600 |
| Jan 21, 2026 | 329.90 | 329.90 | 327.00 | 328.65 | 328.65 | -1.59% | 6,800 |
| Jan 20, 2026 | 332.05 | 334.90 | 331.00 | 333.95 | 333.95 | -2.24% | 3,200 |
| Jan 19, 2026 | 350.00 | 354.45 | 337.10 | 341.60 | 341.60 | -2.40% | 8,000 |
| Jan 16, 2026 | 356.90 | 356.90 | 335.00 | 350.00 | 350.00 | 1.16% | 11,200 |
| Jan 14, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.78% | 400 |
| Jan 13, 2026 | 341.00 | 346.95 | 333.05 | 339.95 | 339.95 | -0.74% | 9,200 |
| Jan 12, 2026 | 340.00 | 355.00 | 340.00 | 342.50 | 342.50 | -1.52% | 4,800 |
| Jan 9, 2026 | 330.05 | 348.85 | 330.05 | 347.80 | 347.80 | 1.15% | 12,400 |
| Jan 8, 2026 | 342.00 | 347.00 | 342.00 | 343.85 | 343.85 | 3.07% | 6,400 |
| Jan 7, 2026 | 325.50 | 340.00 | 320.85 | 333.60 | 333.60 | -1.21% | 12,000 |
| Jan 6, 2026 | 344.70 | 344.70 | 336.55 | 337.70 | 337.70 | -3.79% | 5,200 |
| Jan 5, 2026 | 352.45 | 353.70 | 343.50 | 351.00 | 351.00 | -1.32% | 8,400 |
| Jan 2, 2026 | 361.85 | 361.85 | 348.50 | 355.70 | 355.70 | 0.49% | 4,800 |