Bhadora Industries Limited (NSE:BHADORA)
India · Delayed Price · Currency is INR 153.50
+6.25 (4.24%)
At close: Oct 5, 2026
Bhadora Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 151.80 | 154.60 | 147.25 | 153.50 | 153.50 | 4.24% | 142,800 |
| Oct 1, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 4.99% | 40,800 |
| Sep 30, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 4.98% | 21,600 |
| Sep 29, 2026 | 127.25 | 133.60 | 121.10 | 133.60 | 133.60 | 4.99% | 33,600 |
| Sep 28, 2026 | 124.00 | 128.55 | 122.50 | 127.25 | 127.25 | 0.43% | 24,000 |
| Sep 25, 2026 | 126.60 | 127.00 | 120.25 | 126.70 | 126.70 | 0.16% | 42,000 |
| Sep 24, 2026 | 127.00 | 129.55 | 126.00 | 126.50 | 126.50 | -0.39% | 12,000 |
| Sep 23, 2026 | 129.00 | 131.90 | 125.50 | 127.00 | 127.00 | -0.16% | 43,200 |
| Sep 22, 2026 | 130.95 | 130.95 | 122.50 | 127.20 | 127.20 | 0.99% | 33,600 |
| Sep 21, 2026 | 122.80 | 126.90 | 118.55 | 125.95 | 125.95 | 2.48% | 45,600 |
| Sep 18, 2026 | 115.00 | 123.55 | 115.00 | 122.90 | 122.90 | 4.42% | 19,200 |
| Sep 17, 2026 | 122.55 | 122.55 | 117.65 | 117.70 | 117.70 | -4.93% | 16,800 |
| Sep 16, 2026 | 125.55 | 125.55 | 119.45 | 123.80 | 123.80 | -1.51% | 18,000 |
| Sep 15, 2026 | 117.10 | 127.00 | 116.85 | 125.70 | 125.70 | 2.20% | 40,800 |
| Sep 11, 2026 | 127.65 | 127.80 | 123.00 | 123.00 | 123.00 | -1.56% | 34,800 |
| Sep 10, 2026 | 125.10 | 125.40 | 122.00 | 124.95 | 124.95 | 4.60% | 88,800 |
| Sep 9, 2026 | 115.00 | 119.80 | 113.00 | 119.45 | 119.45 | 4.23% | 49,200 |
| Sep 8, 2026 | 104.10 | 114.60 | 103.70 | 114.60 | 114.60 | 4.99% | 103,200 |
| Sep 7, 2026 | 108.00 | 111.25 | 107.00 | 109.15 | 109.15 | -2.50% | 22,800 |
| Sep 4, 2026 | 106.00 | 113.50 | 102.70 | 111.95 | 111.95 | 3.56% | 69,600 |
| Sep 3, 2026 | 105.15 | 109.95 | 104.00 | 108.10 | 108.10 | 2.95% | 18,000 |
| Sep 2, 2026 | 108.60 | 108.60 | 104.85 | 105.00 | 105.00 | -4.85% | 24,000 |
| Sep 1, 2026 | 113.05 | 113.05 | 108.90 | 110.35 | 110.35 | -2.39% | 14,400 |
| Aug 31, 2026 | 115.60 | 115.80 | 112.20 | 113.05 | 113.05 | -4.19% | 73,200 |
| Aug 28, 2026 | 114.05 | 122.00 | 112.50 | 118.00 | 118.00 | 0.17% | 21,600 |
| Aug 27, 2026 | 113.00 | 118.60 | 113.00 | 117.80 | 117.80 | 4.25% | 14,400 |
| Aug 26, 2026 | 118.70 | 118.70 | 113.00 | 113.00 | 113.00 | -0.70% | 9,600 |
| Aug 25, 2026 | 115.25 | 120.00 | 113.80 | 113.80 | 113.80 | -4.97% | 22,800 |
| Aug 24, 2026 | 120.00 | 126.00 | 115.00 | 119.75 | 119.75 | -0.25% | 58,800 |
| Aug 21, 2026 | 123.95 | 123.95 | 113.50 | 120.05 | 120.05 | 1.69% | 106,800 |
| Aug 20, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 4.98% | 21,600 |
| Aug 19, 2026 | 110.00 | 112.45 | 110.00 | 112.45 | 112.45 | 5.00% | 42,000 |
| Aug 18, 2026 | 106.00 | 107.10 | 104.00 | 107.10 | 107.10 | 5.00% | 48,000 |
| Aug 17, 2026 | 106.90 | 106.90 | 101.00 | 102.00 | 102.00 | -3.23% | 27,600 |
| Aug 14, 2026 | 100.00 | 105.50 | 100.00 | 105.40 | 105.40 | 4.88% | 142,800 |
| Aug 13, 2026 | 104.00 | 104.00 | 99.50 | 100.50 | 100.50 | -3.32% | 19,200 |
| Aug 12, 2026 | 100.00 | 103.95 | 100.00 | 103.95 | 103.95 | 5.00% | 33,600 |
| Aug 11, 2026 | 101.00 | 101.50 | 96.75 | 99.00 | 99.00 | 2.38% | 18,000 |
| Aug 10, 2026 | 92.10 | 96.70 | 92.10 | 96.70 | 96.70 | 4.99% | 26,400 |
| Aug 7, 2026 | 88.95 | 92.10 | 88.95 | 92.10 | 92.10 | 4.96% | 20,400 |
| Aug 6, 2026 | 86.45 | 87.75 | 86.45 | 87.75 | 87.75 | 1.86% | 2,400 |
| Aug 5, 2026 | 87.00 | 87.95 | 86.15 | 86.15 | 86.15 | 0.06% | 12,000 |
| Aug 4, 2026 | 86.05 | 88.50 | 86.00 | 86.10 | 86.10 | -3.80% | 8,400 |
| Aug 3, 2026 | 87.00 | 90.00 | 86.95 | 89.50 | 89.50 | 4.07% | 14,400 |
| Jul 31, 2026 | 88.90 | 88.90 | 86.00 | 86.00 | 86.00 | -3.32% | 3,600 |
| Jul 30, 2026 | 86.05 | 88.95 | 86.00 | 88.95 | 88.95 | -0.61% | 7,200 |
| Jul 29, 2026 | 88.10 | 90.00 | 86.00 | 89.50 | 89.50 | 1.36% | 7,200 |
| Jul 28, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.23% | 1,200 |
| Jul 27, 2026 | 87.15 | 88.95 | 87.15 | 88.50 | 88.50 | 2.31% | 3,600 |
| Jul 24, 2026 | 91.90 | 91.90 | 86.50 | 86.50 | 86.50 | -1.26% | 14,400 |