Skip to main content
logo
Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India flag India · Delayed Price · Currency is INR
207.50
+10.26 (5.20%)
Apr 6, 2026, 3:29 PM IST

NSE:BHAGCHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026191.00198.80185.40197.24197.240.89%73,002
Apr 1, 2026176.96198.50175.00195.50195.5014.01%192,433
Mar 30, 2026185.00187.50170.60171.47171.47-8.40%423,221
Mar 27, 2026180.04195.00174.60187.19187.192.50%758,822
Mar 25, 2026182.00190.14181.16182.62182.621.11%636,032
Mar 24, 2026184.70189.90179.90180.61180.61-1.19%197,295
Mar 23, 2026182.00199.00173.45182.79182.791.31%1,155,784
Mar 20, 2026183.50186.37180.00180.43180.43-1.15%149,800
Mar 19, 2026190.00191.00181.00182.52182.52-5.04%180,232
Mar 18, 2026190.99195.90189.63192.20192.201.00%178,635
Mar 17, 2026189.85196.10189.81190.29190.291.34%115,989
Mar 16, 2026190.08194.96182.86187.77187.77-1.22%86,664
Mar 13, 2026197.01198.00189.10190.08190.08-3.76%104,199
Mar 12, 2026200.30202.00196.25197.51197.51-2.87%140,717
Mar 11, 2026199.18207.00198.82203.35203.352.09%77,477
Mar 10, 2026198.00205.04196.08199.18199.181.43%129,887
Mar 9, 2026198.00198.00192.76196.37196.37-1.28%59,748
Mar 6, 2026199.00200.99197.50198.91198.91-0.31%70,540
Mar 5, 2026201.10203.00198.20199.52199.52-0.79%41,360
Mar 4, 2026193.50201.99193.50201.10201.100.59%77,783
Mar 2, 2026196.20202.24196.20199.93199.93-1.18%50,595
Feb 27, 2026204.00204.07201.00202.31202.31-1.29%27,954
Feb 26, 2026204.00206.19203.95204.96204.960.16%33,241
Feb 25, 2026201.84205.90200.79204.63204.632.02%60,996
Feb 24, 2026203.29203.29198.89200.57200.57-1.47%64,957
Feb 23, 2026202.75208.00202.50203.57203.57-0.88%37,091
Feb 20, 2026207.50208.38201.70205.38205.38-0.52%96,690
Feb 19, 2026206.25210.52204.59206.46206.46-0.93%78,300
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