Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 262.85
-2.40 (-0.90%)
Sep 12, 2025, 3:30 PM IST
NSE:BHAGCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 265.20 | 274.60 | 254.35 | 267.80 | 267.80 | 0.96% | 233,068 |
| Sep 11, 2025 | 265.20 | 273.10 | 264.00 | 265.25 | 265.25 | -0.97% | 23,818 |
| Sep 10, 2025 | 268.95 | 273.20 | 266.50 | 267.85 | 267.85 | 0.24% | 26,101 |
| Sep 9, 2025 | 265.95 | 272.00 | 265.95 | 267.20 | 267.20 | 0.47% | 26,156 |
| Sep 8, 2025 | 273.95 | 273.95 | 265.00 | 265.95 | 265.95 | -1.63% | 46,281 |
| Sep 5, 2025 | 267.05 | 272.00 | 267.05 | 270.35 | 270.35 | 0.86% | 31,648 |
| Sep 4, 2025 | 274.95 | 275.25 | 267.55 | 268.05 | 268.05 | -2.51% | 25,177 |
| Sep 3, 2025 | 277.20 | 277.20 | 272.25 | 274.95 | 274.95 | 0.18% | 33,600 |
| Sep 2, 2025 | 273.00 | 275.90 | 268.20 | 274.45 | 274.45 | 0.18% | 52,945 |
| Sep 1, 2025 | 261.55 | 275.50 | 261.55 | 273.95 | 273.95 | 4.74% | 77,991 |
| Aug 29, 2025 | 260.05 | 267.60 | 260.00 | 261.55 | 261.55 | -0.36% | 63,070 |
| Aug 28, 2025 | 271.00 | 272.00 | 261.00 | 262.50 | 262.50 | -3.01% | 65,854 |
| Aug 26, 2025 | 278.90 | 278.90 | 269.10 | 270.65 | 270.65 | -2.63% | 42,855 |
| Aug 25, 2025 | 280.50 | 281.00 | 277.20 | 277.95 | 277.95 | -0.91% | 33,791 |
| Aug 22, 2025 | 283.40 | 283.40 | 279.05 | 280.50 | 280.50 | -1.02% | 38,228 |
| Aug 21, 2025 | 283.80 | 285.00 | 282.20 | 283.40 | 283.40 | 0.55% | 16,158 |
| Aug 20, 2025 | 282.55 | 287.00 | 280.20 | 281.85 | 281.85 | -0.25% | 54,902 |
| Aug 19, 2025 | 284.95 | 286.45 | 281.00 | 282.55 | 282.55 | -0.35% | 48,370 |
| Aug 18, 2025 | 285.95 | 291.65 | 282.60 | 283.55 | 283.55 | 1.32% | 94,379 |
| Aug 14, 2025 | 286.90 | 286.90 | 276.00 | 279.85 | 279.85 | -1.06% | 60,369 |
| Aug 13, 2025 | 276.30 | 287.70 | 276.30 | 282.85 | 282.70 | -0.68% | 51,542 |
| Aug 12, 2025 | 288.45 | 288.45 | 280.00 | 284.80 | 284.65 | 0.21% | 35,421 |
| Aug 11, 2025 | 286.70 | 286.70 | 282.60 | 284.20 | 284.05 | -0.87% | 49,796 |
| Aug 8, 2025 | 292.60 | 294.15 | 285.10 | 286.70 | 286.55 | -3.17% | 87,693 |
| Aug 7, 2025 | 301.90 | 301.90 | 291.10 | 296.10 | 295.94 | -0.45% | 101,732 |
| Aug 6, 2025 | 304.90 | 304.90 | 295.00 | 297.45 | 297.29 | -1.13% | 514,173 |
| Aug 5, 2025 | 304.75 | 306.90 | 299.00 | 300.85 | 300.69 | -1.28% | 111,140 |
| Aug 4, 2025 | 301.20 | 309.05 | 301.20 | 304.75 | 304.59 | 0.51% | 50,787 |
| Aug 1, 2025 | 303.80 | 309.95 | 302.00 | 303.20 | 303.04 | 0.58% | 135,527 |
| Jul 31, 2025 | 305.55 | 325.00 | 297.00 | 301.45 | 301.29 | -3.09% | 864,451 |
| Jul 30, 2025 | 311.45 | 313.75 | 303.65 | 311.05 | 310.89 | -0.13% | 98,466 |
| Jul 29, 2025 | 305.50 | 312.00 | 303.60 | 311.45 | 311.28 | 2.45% | 151,270 |
| Jul 28, 2025 | 295.75 | 305.50 | 295.75 | 304.00 | 303.84 | 3.61% | 136,838 |
| Jul 25, 2025 | 303.90 | 311.90 | 291.05 | 293.40 | 293.24 | -3.14% | 453,277 |
| Jul 24, 2025 | 309.25 | 309.25 | 300.10 | 302.90 | 302.74 | -2.07% | 81,138 |
| Jul 23, 2025 | 300.05 | 315.00 | 300.05 | 309.30 | 309.14 | 3.20% | 291,932 |
| Jul 22, 2025 | 301.45 | 304.45 | 298.70 | 299.70 | 299.54 | 0.42% | 58,782 |
| Jul 21, 2025 | 302.50 | 303.70 | 297.50 | 298.45 | 298.29 | -0.98% | 81,936 |
| Jul 18, 2025 | 302.10 | 306.45 | 300.05 | 301.40 | 301.24 | -0.38% | 20,243 |
| Jul 17, 2025 | 308.00 | 310.00 | 300.00 | 302.55 | 302.39 | -1.56% | 94,175 |
| Jul 16, 2025 | 305.10 | 310.00 | 290.70 | 307.35 | 307.19 | 0.74% | 111,086 |
| Jul 15, 2025 | 297.10 | 311.95 | 297.00 | 305.10 | 304.94 | 2.90% | 139,654 |
| Jul 14, 2025 | 298.55 | 298.55 | 294.00 | 296.50 | 296.34 | 0.30% | 26,701 |
| Jul 11, 2025 | 296.55 | 299.05 | 294.00 | 295.60 | 295.44 | -1.15% | 47,083 |
| Jul 10, 2025 | 302.00 | 303.95 | 295.55 | 299.05 | 298.89 | -0.08% | 52,522 |
| Jul 9, 2025 | 300.80 | 303.00 | 297.25 | 299.30 | 299.14 | -0.25% | 27,502 |
| Jul 8, 2025 | 300.10 | 303.75 | 297.10 | 300.05 | 299.89 | 0.08% | 70,933 |
| Jul 7, 2025 | 311.20 | 311.20 | 298.10 | 299.80 | 299.64 | -2.69% | 56,530 |
| Jul 4, 2025 | 302.00 | 315.00 | 300.00 | 308.10 | 307.94 | 2.31% | 171,516 |
| Jul 3, 2025 | 298.00 | 305.95 | 298.00 | 301.15 | 300.99 | 0.33% | 58,995 |