Bhadora Industries Limited (NSE:BHADORA)
India · Delayed Price · Currency is INR 120.05
+2.00 (1.69%)
At close: Aug 21, 2026
Bhadora Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |