Bhadora Industries Limited (NSE:BHADORA)
India · Delayed Price · Currency is INR 84.20
+8.65 (11.45%)
At close: Jun 19, 2026
Bhadora Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 75.60 | 86.95 | 75.60 | 84.20 | 84.20 | 11.45% | 132,000 |
| Jun 18, 2026 | 65.00 | 77.40 | 65.00 | 75.55 | 75.55 | 14.56% | 120,000 |
| Jun 17, 2026 | 62.75 | 66.00 | 62.50 | 65.95 | 65.95 | 3.78% | 12,000 |
| Jun 16, 2026 | 62.70 | 65.00 | 62.70 | 63.55 | 63.55 | 3.00% | 18,000 |
| Jun 15, 2026 | 64.50 | 64.50 | 61.40 | 61.70 | 61.70 | 3.44% | 21,600 |
| Jun 12, 2026 | 59.80 | 59.90 | 53.95 | 59.65 | 59.65 | 3.92% | 112,800 |
| Jun 11, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | -1.71% | 2,400 |
| Jun 10, 2026 | 60.70 | 62.30 | 58.00 | 58.40 | 58.40 | -3.47% | 54,000 |
| Jun 9, 2026 | 60.15 | 63.00 | 59.70 | 60.50 | 60.50 | 0.25% | 21,600 |
| Jun 8, 2026 | 60.30 | 61.40 | 60.10 | 60.35 | 60.35 | 0.08% | 10,800 |
| Jun 5, 2026 | 60.20 | 63.65 | 60.05 | 60.30 | 60.30 | 0.33% | 34,800 |
| Jun 4, 2026 | 63.05 | 64.00 | 60.10 | 60.10 | 60.10 | -6.09% | 14,400 |
| Jun 3, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -0.85% | 19,200 |
| Jun 2, 2026 | 62.80 | 65.00 | 62.00 | 64.55 | 64.55 | 6.26% | 24,000 |
| Jun 1, 2026 | 65.00 | 65.00 | 59.25 | 60.75 | 60.75 | -12.08% | 91,200 |
| May 29, 2026 | 69.55 | 71.00 | 68.60 | 69.10 | 69.10 | -0.65% | 26,400 |
| May 27, 2026 | 73.00 | 73.00 | 69.15 | 69.55 | 69.55 | -1.90% | 21,600 |
| May 26, 2026 | 72.00 | 72.00 | 70.00 | 70.90 | 70.90 | -0.42% | 31,200 |
| May 25, 2026 | 70.60 | 75.00 | 67.50 | 71.20 | 71.20 | -1.25% | 28,800 |
| May 22, 2026 | 74.55 | 74.55 | 72.10 | 72.10 | 72.10 | -2.63% | 20,400 |
| May 21, 2026 | 73.50 | 77.00 | 73.50 | 74.05 | 74.05 | 4.30% | 16,800 |
| May 19, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -1.32% | 4,800 |
| May 18, 2026 | 71.20 | 72.95 | 70.00 | 71.95 | 71.95 | -3.23% | 14,400 |
| May 15, 2026 | 70.80 | 74.40 | 70.50 | 74.35 | 74.35 | 2.55% | 7,200 |
| May 14, 2026 | 75.75 | 75.75 | 68.55 | 72.50 | 72.50 | -2.82% | 26,400 |
| May 13, 2026 | 71.90 | 75.00 | 71.90 | 74.60 | 74.60 | 3.76% | 16,800 |
| May 12, 2026 | 74.00 | 78.50 | 70.00 | 71.90 | 71.90 | -0.83% | 38,400 |
| May 11, 2026 | 70.05 | 72.50 | 70.00 | 72.50 | 72.50 | 3.42% | 10,800 |
| May 8, 2026 | 70.10 | 71.00 | 70.10 | 70.10 | 70.10 | - | 14,400 |
| May 7, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.14% | 1,200 |
| May 6, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -3.98% | 28,800 |
| May 5, 2026 | 72.80 | 72.90 | 72.80 | 72.90 | 72.90 | 0.41% | 3,600 |
| May 4, 2026 | 69.00 | 72.80 | 68.00 | 72.60 | 72.60 | 7.32% | 15,600 |
| Apr 30, 2026 | 68.05 | 70.00 | 66.00 | 67.65 | 67.65 | -5.38% | 39,600 |
| Apr 29, 2026 | 70.00 | 77.00 | 70.00 | 71.50 | 71.50 | 2.00% | 25,200 |
| Apr 28, 2026 | 68.80 | 72.50 | 67.50 | 70.10 | 70.10 | 7.85% | 42,000 |
| Apr 27, 2026 | 67.80 | 70.40 | 64.25 | 65.00 | 65.00 | 1.17% | 33,600 |
| Apr 24, 2026 | 62.00 | 64.25 | 61.50 | 64.25 | 64.25 | 2.39% | 10,800 |
| Apr 23, 2026 | 62.95 | 63.50 | 61.70 | 62.75 | 62.75 | 2.12% | 9,600 |
| Apr 22, 2026 | 61.50 | 61.50 | 60.00 | 61.45 | 61.45 | -0.08% | 7,200 |
| Apr 21, 2026 | 65.40 | 65.40 | 61.50 | 61.50 | 61.50 | -2.69% | 10,800 |
| Apr 20, 2026 | 66.30 | 66.30 | 63.20 | 63.20 | 63.20 | -1.86% | 9,600 |
| Apr 17, 2026 | 65.10 | 65.10 | 64.00 | 64.40 | 64.40 | 2.06% | 16,800 |
| Apr 16, 2026 | 67.60 | 67.60 | 62.05 | 63.10 | 63.10 | -7.34% | 51,600 |
| Apr 15, 2026 | 70.95 | 71.00 | 67.00 | 68.10 | 68.10 | 1.64% | 21,600 |
| Apr 13, 2026 | 63.05 | 69.25 | 63.05 | 67.00 | 67.00 | 1.52% | 12,000 |
| Apr 10, 2026 | 63.00 | 67.85 | 63.00 | 66.00 | 66.00 | - | 28,800 |
| Apr 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.12% | 6,000 |
| Apr 8, 2026 | 63.00 | 68.90 | 63.00 | 66.75 | 66.75 | 12.56% | 20,400 |
| Apr 7, 2026 | 62.10 | 63.40 | 59.00 | 59.30 | 59.30 | -4.51% | 14,400 |