Bhatia Colour Chem Limited (BOM:543497)
India · Delayed Price · Currency is INR 21.04
-0.98 (-4.45%)
At close: Oct 23, 2026
Bhatia Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.02 | 22.02 | 20.92 | 21.04 | 21.04 | -4.45% | 21,600 |
| Oct 22, 2026 | 22.80 | 22.80 | 21.75 | 22.02 | 22.02 | -3.46% | 10,800 |
| Oct 21, 2026 | 23.97 | 23.97 | 22.81 | 22.81 | 22.81 | -4.84% | 5,200 |
| Oct 19, 2026 | 24.59 | 24.59 | 22.58 | 23.97 | 23.97 | 0.88% | 8,800 |
| Oct 16, 2026 | 25.00 | 25.00 | 23.50 | 23.76 | 23.76 | -1.78% | 8,800 |
| Oct 15, 2026 | 23.80 | 24.59 | 23.57 | 24.19 | 24.19 | 1.94% | 19,200 |
| Oct 14, 2026 | 23.61 | 24.47 | 22.90 | 23.73 | 23.73 | 0.04% | 31,600 |
| Oct 13, 2026 | 23.55 | 24.25 | 23.50 | 23.72 | 23.72 | 0.94% | 5,600 |
| Oct 12, 2026 | 24.09 | 24.09 | 23.50 | 23.50 | 23.50 | -2.41% | 3,200 |
| Oct 9, 2026 | 24.98 | 24.98 | 24.07 | 24.08 | 24.08 | - | 9,200 |
| Oct 8, 2026 | 23.71 | 24.35 | 23.60 | 24.08 | 24.08 | 2.86% | 12,000 |
| Oct 7, 2026 | 23.21 | 24.25 | 23.21 | 23.41 | 23.41 | -1.43% | 12,400 |
| Oct 6, 2026 | 23.30 | 24.40 | 23.30 | 23.75 | 23.75 | -1.04% | 10,400 |
| Oct 5, 2026 | 24.06 | 24.70 | 23.25 | 24.00 | 24.00 | 0.17% | 11,200 |
| Oct 1, 2026 | 24.70 | 24.75 | 23.75 | 23.96 | 23.96 | -4.16% | 56,400 |
| Sep 30, 2026 | 26.00 | 26.00 | 24.70 | 25.00 | 25.00 | -3.85% | 22,400 |
| Sep 29, 2026 | 25.51 | 26.30 | 25.50 | 26.00 | 26.00 | -1.52% | 12,000 |
| Sep 28, 2026 | 27.44 | 27.47 | 25.60 | 26.40 | 26.40 | -1.38% | 20,000 |
| Sep 25, 2026 | 26.40 | 26.90 | 26.40 | 26.77 | 26.77 | 2.76% | 9,600 |
| Sep 24, 2026 | 27.00 | 27.50 | 26.00 | 26.05 | 26.05 | -3.98% | 8,800 |
| Sep 23, 2026 | 26.89 | 27.40 | 26.20 | 27.13 | 27.13 | 2.42% | 12,800 |
| Sep 22, 2026 | 27.99 | 27.99 | 26.00 | 26.49 | 26.49 | -1.52% | 9,200 |
| Sep 21, 2026 | 26.99 | 28.10 | 26.39 | 26.90 | 26.90 | 0.07% | 11,200 |
| Sep 18, 2026 | 27.40 | 27.40 | 25.10 | 26.88 | 26.88 | 2.79% | 13,600 |
| Sep 17, 2026 | 26.87 | 27.98 | 25.95 | 26.15 | 26.15 | -3.15% | 11,200 |
| Sep 16, 2026 | 26.37 | 27.00 | 26.37 | 27.00 | 27.00 | -2.28% | 1,600 |
| Sep 15, 2026 | 28.44 | 28.44 | 27.36 | 27.63 | 27.63 | -2.85% | 11,200 |
| Sep 11, 2026 | 29.25 | 29.25 | 28.44 | 28.44 | 28.44 | -4.98% | 24,800 |
| Sep 10, 2026 | 30.40 | 30.84 | 29.70 | 29.93 | 29.93 | -1.42% | 5,600 |
| Sep 9, 2026 | 30.47 | 32.00 | 29.04 | 30.36 | 30.36 | -0.39% | 76,400 |
| Sep 8, 2026 | 30.58 | 30.58 | 29.50 | 30.48 | 30.48 | -0.33% | 12,000 |
| Sep 7, 2026 | 29.64 | 30.98 | 29.46 | 30.58 | 30.58 | -1.29% | 41,200 |
| Sep 4, 2026 | 30.50 | 30.99 | 29.45 | 30.98 | 30.98 | -0.06% | 26,800 |
| Sep 3, 2026 | 32.90 | 32.90 | 30.44 | 31.00 | 31.00 | -3.25% | 65,200 |
| Sep 2, 2026 | 32.04 | 32.04 | 31.20 | 32.04 | 32.04 | 4.98% | 53,600 |
| Sep 1, 2026 | 29.21 | 30.52 | 29.20 | 30.52 | 30.52 | 4.99% | 29,600 |
| Aug 31, 2026 | 28.99 | 29.22 | 28.49 | 29.07 | 29.07 | 4.46% | 37,600 |
| Aug 28, 2026 | 26.60 | 27.83 | 26.45 | 27.83 | 27.83 | 4.98% | 22,800 |
| Aug 27, 2026 | 25.80 | 27.44 | 25.80 | 26.51 | 26.51 | -2.36% | 14,400 |
| Aug 26, 2026 | 29.46 | 29.46 | 26.66 | 27.15 | 27.15 | -3.24% | 87,600 |
| Aug 25, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 4.98% | 11,200 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 4.99% | 8,000 |
| Aug 21, 2026 | 25.43 | 25.46 | 25.38 | 25.46 | 25.46 | 4.99% | 22,400 |
| Aug 20, 2026 | 23.50 | 24.25 | 22.71 | 24.25 | 24.25 | 4.98% | 44,400 |
| Aug 19, 2026 | 22.75 | 23.48 | 22.42 | 23.10 | 23.10 | -1.66% | 22,000 |
| Aug 18, 2026 | 24.55 | 24.65 | 22.31 | 23.49 | 23.49 | 0.04% | 87,600 |
| Aug 17, 2026 | 24.70 | 24.71 | 23.48 | 23.48 | 23.48 | -4.98% | 24,800 |
| Aug 14, 2026 | 25.01 | 25.41 | 24.66 | 24.71 | 24.71 | -4.78% | 29,600 |
| Aug 13, 2026 | 25.97 | 26.69 | 25.95 | 25.95 | 25.95 | -4.98% | 26,800 |
| Aug 12, 2026 | 28.10 | 28.13 | 27.31 | 27.31 | 27.31 | -4.98% | 39,600 |