Skip to main content
logo
Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India flag India · Delayed Price · Currency is INR
207.12
-1.28 (-0.61%)
Feb 19, 2026, 12:39 PM IST

NSE:BHAGCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026207.50211.00206.49208.40208.400.11%50,756
Feb 17, 2026210.15210.60206.35208.18208.18-0.72%65,690
Feb 16, 2026211.65212.64207.22209.70209.70-1.42%29,248
Feb 13, 2026219.79219.79212.01212.71212.71-2.20%29,085
Feb 12, 2026221.20223.27216.10217.49217.49-3.16%27,477
Feb 11, 2026225.35229.90220.66224.59224.590.86%42,937
Feb 10, 2026230.05237.50218.50222.68222.68-4.58%157,163
Feb 9, 2026227.61237.11223.16233.37233.372.53%54,129
Feb 6, 2026228.50229.00221.90227.61227.61-0.13%28,025
Feb 5, 2026227.35229.90223.65227.91227.91-0.75%34,173
Feb 4, 2026227.00229.95222.87229.63229.632.40%79,957
Feb 3, 2026222.90229.50215.10224.24224.245.36%120,027
Feb 2, 2026216.88219.99209.00212.84212.84-1.85%79,026
Feb 1, 2026214.00229.90207.56216.86216.862.45%314,995
Jan 30, 2026201.82215.00200.00211.68211.684.89%70,293
Jan 29, 2026208.22208.24200.10201.82201.82-1.88%60,102
Jan 28, 2026202.61208.00202.61205.68205.681.52%46,039
Jan 27, 2026204.63204.99201.01202.61202.61-0.99%37,123
Jan 23, 2026206.00208.86202.30204.63204.63-1.30%39,090
Jan 22, 2026208.28210.91206.00207.33207.330.20%105,671
Jan 21, 2026208.00215.00204.10206.92206.92-2.41%82,517
Jan 20, 2026214.80215.20208.40212.02212.02-2.85%106,675
Jan 19, 2026223.10223.70214.51218.24218.24-2.18%108,228
Jan 16, 2026230.00230.00221.00223.10223.10-1.84%58,004
Jan 14, 2026214.00229.00214.00227.29227.294.62%183,600
Jan 13, 2026212.25220.00209.14217.25217.253.88%55,629
Jan 12, 2026208.13212.00203.00209.13209.130.48%78,867
Jan 9, 2026215.50220.39207.00208.13208.13-5.09%85,650
Jan 8, 2026225.55229.95217.00219.30219.30-3.74%247,379
Jan 7, 2026221.60229.90221.60227.82227.820.86%143,206
Jan 6, 2026220.23231.99215.34225.87225.874.10%812,796
Jan 5, 2026205.00220.98198.02216.98216.988.15%1,255,501
Jan 2, 2026206.90212.50198.82200.62200.62-2.63%438,707
Jan 1, 2026221.67221.67205.02206.04206.04-6.22%452,062
Dec 31, 2025223.00228.45216.74219.71219.71-1.94%448,443
Dec 30, 2025230.00234.70219.18224.06224.06-1.37%781,749
Dec 29, 2025227.61234.90224.81227.17227.17-0.86%304,381
Dec 26, 2025225.20237.80224.50229.15229.151.05%495,223
Dec 24, 2025231.50236.79224.26226.77226.77-1.66%373,408
Dec 23, 2025227.01238.70227.01230.59230.590.26%235,627
Dec 22, 2025231.36233.55225.31230.00230.000.21%241,791
Dec 19, 2025238.81241.99228.13229.52229.52-7.79%396,550
Dec 18, 2025227.71264.00225.20248.91248.919.17%1,953,877
Dec 17, 2025232.00232.00226.00228.01228.01-0.94%26,363
Dec 16, 2025230.40232.40225.00230.17230.170.65%27,546
Dec 15, 2025231.99232.00226.40228.68228.68-0.23%12,715
Dec 12, 2025228.25232.59226.82229.21229.210.54%26,448
Dec 11, 2025231.07231.15225.00227.99227.99-0.43%36,224
Dec 10, 2025236.38239.23228.00228.97228.97-3.00%55,316
Dec 9, 2025231.89239.00226.10236.05236.051.79%76,096