Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 282.05
-2.15 (-0.76%)
Aug 12, 2025, 3:30 PM IST
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 288.45 | 288.45 | 280.00 | 286.45 | 286.45 | 0.79% | 13,665 |
| Aug 11, 2025 | 286.70 | 286.70 | 282.60 | 284.20 | 284.20 | -0.87% | 49,829 |
| Aug 8, 2025 | 292.60 | 294.15 | 285.10 | 286.70 | 286.70 | -3.17% | 87,701 |
| Aug 7, 2025 | 301.90 | 301.90 | 291.10 | 296.10 | 296.10 | -0.45% | 101,732 |
| Aug 6, 2025 | 304.90 | 304.90 | 295.00 | 297.45 | 297.45 | -1.13% | 514,344 |
| Aug 5, 2025 | 304.75 | 306.90 | 299.00 | 300.85 | 300.85 | -1.28% | 111,140 |
| Aug 4, 2025 | 301.20 | 309.05 | 301.20 | 304.75 | 304.75 | 0.51% | 50,787 |
| Aug 1, 2025 | 303.80 | 309.95 | 302.00 | 303.20 | 303.20 | 0.58% | 135,527 |
| Jul 31, 2025 | 305.55 | 325.00 | 297.00 | 301.45 | 301.45 | -3.09% | 864,451 |
| Jul 30, 2025 | 311.45 | 313.75 | 303.65 | 311.05 | 311.05 | -0.13% | 98,466 |
| Jul 29, 2025 | 305.50 | 312.00 | 303.60 | 311.45 | 311.45 | 2.45% | 151,270 |
| Jul 28, 2025 | 295.75 | 305.50 | 295.75 | 304.00 | 304.00 | 3.61% | 136,838 |
| Jul 25, 2025 | 303.90 | 311.90 | 291.05 | 293.40 | 293.40 | -3.14% | 453,277 |
| Jul 24, 2025 | 309.25 | 309.25 | 300.10 | 302.90 | 302.90 | -2.07% | 81,138 |
| Jul 23, 2025 | 300.05 | 315.00 | 300.05 | 309.30 | 309.30 | 3.20% | 291,932 |
| Jul 22, 2025 | 301.45 | 304.45 | 298.70 | 299.70 | 299.70 | 0.42% | 58,782 |
| Jul 21, 2025 | 302.50 | 303.70 | 297.50 | 298.45 | 298.45 | -0.98% | 81,936 |
| Jul 18, 2025 | 302.10 | 306.45 | 300.05 | 301.40 | 301.40 | -0.38% | 20,243 |
| Jul 17, 2025 | 308.00 | 310.00 | 300.00 | 302.55 | 302.55 | -1.56% | 94,175 |
| Jul 16, 2025 | 305.10 | 310.00 | 290.70 | 307.35 | 307.35 | 0.74% | 111,086 |
| Jul 15, 2025 | 297.10 | 311.95 | 297.00 | 305.10 | 305.10 | 2.90% | 139,654 |
| Jul 14, 2025 | 298.55 | 298.55 | 294.00 | 296.50 | 296.50 | 0.30% | 26,701 |
| Jul 11, 2025 | 296.55 | 299.05 | 294.00 | 295.60 | 295.60 | -1.15% | 47,083 |
| Jul 10, 2025 | 302.00 | 303.95 | 295.55 | 299.05 | 299.05 | -0.08% | 52,522 |
| Jul 9, 2025 | 300.80 | 303.00 | 297.25 | 299.30 | 299.30 | -0.25% | 27,502 |
| Jul 8, 2025 | 300.10 | 303.75 | 297.10 | 300.05 | 300.05 | 0.08% | 70,933 |
| Jul 7, 2025 | 311.20 | 311.20 | 298.10 | 299.80 | 299.80 | -2.69% | 56,530 |
| Jul 4, 2025 | 302.00 | 315.00 | 300.00 | 308.10 | 308.10 | 2.31% | 171,516 |
| Jul 3, 2025 | 298.00 | 305.95 | 298.00 | 301.15 | 301.15 | 0.33% | 58,995 |
| Jul 2, 2025 | 298.05 | 301.30 | 295.10 | 300.15 | 300.15 | 0.70% | 43,040 |
| Jul 1, 2025 | 299.20 | 303.30 | 296.10 | 298.05 | 298.05 | -0.98% | 54,287 |
| Jun 30, 2025 | 302.45 | 304.10 | 297.10 | 301.00 | 301.00 | 0.75% | 56,468 |
| Jun 27, 2025 | 297.80 | 301.20 | 293.05 | 298.75 | 298.75 | 1.13% | 92,805 |
| Jun 26, 2025 | 297.50 | 301.00 | 292.80 | 295.40 | 295.40 | 0.22% | 92,541 |
| Jun 25, 2025 | 293.55 | 297.25 | 291.40 | 294.75 | 294.75 | 0.41% | 68,366 |
| Jun 24, 2025 | 303.00 | 303.00 | 292.50 | 293.55 | 293.55 | -1.82% | 80,526 |
| Jun 23, 2025 | 295.50 | 300.00 | 295.35 | 299.00 | 299.00 | -0.12% | 28,042 |
| Jun 20, 2025 | 298.35 | 303.65 | 295.60 | 299.35 | 299.35 | 0.34% | 92,709 |
| Jun 19, 2025 | 300.95 | 301.20 | 295.80 | 298.35 | 298.35 | 0.13% | 91,895 |
| Jun 18, 2025 | 306.00 | 306.45 | 294.25 | 297.95 | 297.95 | -2.36% | 121,714 |
| Jun 17, 2025 | 305.60 | 315.00 | 304.80 | 305.15 | 305.15 | 0.86% | 179,097 |
| Jun 16, 2025 | 304.00 | 306.20 | 297.00 | 302.55 | 302.55 | -1.03% | 86,521 |
| Jun 13, 2025 | 302.90 | 307.75 | 297.05 | 305.70 | 305.70 | 0.49% | 75,187 |
| Jun 12, 2025 | 306.45 | 308.50 | 301.45 | 304.20 | 304.20 | -0.07% | 61,831 |
| Jun 11, 2025 | 308.95 | 311.00 | 302.00 | 304.40 | 304.40 | -0.86% | 98,778 |
| Jun 10, 2025 | 306.95 | 311.00 | 302.95 | 307.05 | 307.05 | 0.82% | 146,899 |
| Jun 9, 2025 | 303.45 | 307.50 | 295.40 | 304.55 | 304.55 | 1.87% | 153,059 |
| Jun 6, 2025 | 296.80 | 305.10 | 291.95 | 298.95 | 298.95 | 2.24% | 107,697 |
| Jun 5, 2025 | 297.80 | 297.80 | 290.95 | 292.40 | 292.40 | -1.03% | 102,403 |
| Jun 4, 2025 | 299.80 | 303.20 | 294.10 | 295.45 | 295.45 | -1.14% | 126,978 |