Bhatia Colour Chem Limited (BOM:543497)
India · Delayed Price · Currency is INR 52.00
-0.05 (-0.10%)
At close: May 26, 2026
Bhatia Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 54.90 | 56.99 | 54.50 | 55.90 | 55.90 | 1.07% | 10,800 |
| May 14, 2026 | 55.00 | 57.99 | 54.84 | 55.31 | 55.31 | -4.18% | 35,200 |
| May 13, 2026 | 59.11 | 61.00 | 57.72 | 57.72 | 57.72 | -4.99% | 19,200 |
| May 12, 2026 | 63.08 | 63.08 | 58.11 | 60.75 | 60.75 | 1.12% | 108,400 |
| May 11, 2026 | 60.00 | 60.08 | 60.00 | 60.08 | 60.08 | 5.00% | 63,200 |
| May 8, 2026 | 54.00 | 57.22 | 54.00 | 57.22 | 57.22 | 4.99% | 56,400 |
| May 7, 2026 | 55.72 | 56.89 | 52.83 | 54.50 | 54.50 | -2.00% | 48,800 |
| 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 |