Bhadora Industries Limited (NSE:BHADORA)
India · Delayed Price · Currency is INR 86.00
-2.95 (-3.32%)
At close: Jul 31, 2026
Bhadora Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 89.50 | 89.50 | 87.50 | 87.60 | 87.60 | -3.52% | 9,600 |
| Jul 22, 2026 | 89.00 | 90.80 | 89.00 | 90.80 | 90.80 | 1.97% | 2,400 |
| Jul 21, 2026 | 90.00 | 91.10 | 88.15 | 89.05 | 89.05 | -2.14% | 10,800 |
| Jul 20, 2026 | 92.00 | 92.25 | 90.00 | 91.00 | 91.00 | 1.39% | 9,600 |
| Jul 17, 2026 | 91.95 | 92.00 | 86.15 | 89.75 | 89.75 | -0.88% | 13,200 |
| Jul 16, 2026 | 90.00 | 92.95 | 90.00 | 90.55 | 90.55 | 0.72% | 19,200 |
| Jul 15, 2026 | 94.00 | 94.00 | 89.65 | 89.90 | 89.90 | -2.55% | 24,000 |
| Jul 14, 2026 | 92.25 | 92.25 | 92.00 | 92.25 | 92.25 | - | 10,800 |
| Jul 13, 2026 | 89.55 | 92.25 | 89.50 | 92.25 | 92.25 | 4.95% | 22,800 |
| Jul 10, 2026 | 90.20 | 93.95 | 87.10 | 87.90 | 87.90 | -2.55% | 13,200 |
| Jul 9, 2026 | 94.15 | 96.20 | 89.50 | 90.20 | 90.20 | -4.20% | 52,800 |
| Jul 8, 2026 | 104.05 | 104.05 | 94.15 | 94.15 | 94.15 | -4.99% | 163,200 |
| Jul 7, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.98% | 28,800 |
| Jul 6, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 4.95% | 15,600 |
| Jul 3, 2026 | 88.50 | 91.00 | 86.00 | 89.95 | 89.95 | -0.06% | 21,600 |
| Jul 2, 2026 | 90.95 | 93.25 | 87.50 | 90.00 | 90.00 | 1.29% | 34,800 |
| Jul 1, 2026 | 91.00 | 94.95 | 88.25 | 88.85 | 88.85 | -0.11% | 43,200 |
| Jun 30, 2026 | 85.00 | 92.00 | 85.00 | 88.95 | 88.95 | 6.21% | 34,800 |
| Jun 29, 2026 | 89.05 | 89.05 | 83.70 | 83.75 | 83.75 | -9.95% | 39,600 |
| Jun 25, 2026 | 96.50 | 96.50 | 90.00 | 93.00 | 93.00 | 4.49% | 54,000 |
| Jun 24, 2026 | 80.35 | 89.00 | 80.35 | 89.00 | 89.00 | 9.94% | 87,600 |
| Jun 23, 2026 | 85.00 | 85.45 | 80.95 | 80.95 | 80.95 | -4.14% | 24,000 |
| Jun 22, 2026 | 86.95 | 89.95 | 82.00 | 84.45 | 84.45 | 0.30% | 90,000 |
| 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 |