Bhadora Industries Limited (NSE:BHADORA)
India · Delayed Price · Currency is INR 117.00
-5.00 (-4.10%)
At close: Nov 6, 2026
Bhadora Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 121.95 | 121.95 | 115.90 | 117.00 | 117.00 | -4.10% | 19,200 |
| Nov 5, 2026 | 119.70 | 122.00 | 117.05 | 122.00 | 122.00 | 1.92% | 16,800 |
| Nov 4, 2026 | 116.00 | 119.70 | 116.00 | 119.70 | 119.70 | 5.00% | 32,400 |
| Nov 3, 2026 | 114.00 | 118.95 | 111.25 | 114.00 | 114.00 | - | 26,400 |
| Nov 2, 2026 | 120.00 | 121.20 | 114.00 | 114.00 | 114.00 | -5.00% | 19,200 |
| Oct 30, 2026 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | 1.05% | 20,400 |
| Oct 29, 2026 | 119.95 | 119.95 | 114.25 | 118.75 | 118.75 | -1.04% | 15,600 |
| Oct 28, 2026 | 118.00 | 120.00 | 112.15 | 120.00 | 120.00 | 1.65% | 60,000 |
| Oct 27, 2026 | 117.00 | 120.00 | 116.00 | 118.05 | 118.05 | 3.06% | 33,600 |
| Oct 26, 2026 | 112.85 | 117.00 | 112.85 | 114.55 | 114.55 | -3.54% | 44,400 |
| Oct 23, 2026 | 120.00 | 125.00 | 118.75 | 118.75 | 118.75 | -5.00% | 66,000 |
| Oct 22, 2026 | 130.00 | 134.90 | 124.55 | 125.00 | 125.00 | -4.65% | 45,600 |
| Oct 21, 2026 | 131.40 | 133.90 | 131.10 | 131.10 | 131.10 | -5.00% | 18,000 |
| Oct 19, 2026 | 135.75 | 138.20 | 135.75 | 138.00 | 138.00 | -3.29% | 10,800 |
| Oct 16, 2026 | 147.55 | 149.00 | 142.70 | 142.70 | 142.70 | -4.87% | 15,600 |
| Oct 15, 2026 | 150.00 | 150.00 | 142.80 | 150.00 | 150.00 | - | 7,200 |
| Oct 14, 2026 | 146.00 | 153.00 | 146.00 | 150.00 | 150.00 | 2.74% | 39,600 |
| Oct 13, 2026 | 153.65 | 153.65 | 146.00 | 146.00 | 146.00 | -4.98% | 26,400 |
| Oct 12, 2026 | 154.90 | 154.90 | 149.00 | 153.65 | 153.65 | -0.77% | 22,800 |
| Oct 9, 2026 | 149.95 | 154.85 | 147.00 | 154.85 | 154.85 | 4.98% | 61,200 |
| Oct 8, 2026 | 154.00 | 154.00 | 147.30 | 147.50 | 147.50 | -3.69% | 8,400 |
| Oct 7, 2026 | 153.00 | 158.00 | 148.00 | 153.15 | 153.15 | -1.26% | 57,600 |
| Oct 6, 2026 | 153.00 | 161.15 | 147.60 | 155.10 | 155.10 | 1.04% | 98,400 |
| 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 |