Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 280.85
+0.75 (0.27%)
Jul 16, 2026, 11:30 AM IST
NSE:BHAGCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 285.40 | 289.60 | 277.95 | 280.10 | 280.10 | -1.30% | 129,469 |
| Jul 14, 2026 | 292.45 | 294.50 | 281.10 | 283.80 | 283.80 | -3.42% | 79,294 |
| Jul 13, 2026 | 291.90 | 297.50 | 291.40 | 293.85 | 293.85 | -0.69% | 96,406 |
| Jul 10, 2026 | 302.15 | 306.90 | 294.00 | 295.90 | 295.90 | -1.78% | 238,078 |
| Jul 9, 2026 | 292.00 | 305.00 | 290.95 | 301.25 | 301.25 | 3.49% | 315,437 |
| Jul 8, 2026 | 282.80 | 303.30 | 282.80 | 291.10 | 291.10 | 2.18% | 587,639 |
| Jul 7, 2026 | 285.85 | 288.90 | 281.60 | 284.90 | 284.90 | 0.18% | 95,644 |
| Jul 6, 2026 | 286.00 | 294.50 | 281.40 | 284.40 | 284.40 | 0.35% | 192,218 |
| Jul 3, 2026 | 283.50 | 292.00 | 282.00 | 283.40 | 283.40 | 0.51% | 104,060 |
| Jul 2, 2026 | 289.90 | 289.90 | 280.50 | 281.95 | 281.95 | -2.34% | 52,357 |
| Jul 1, 2026 | 294.00 | 294.00 | 285.00 | 288.70 | 288.70 | -0.81% | 85,147 |
| Jun 30, 2026 | 283.50 | 293.99 | 280.16 | 291.05 | 291.05 | 3.03% | 214,474 |
| Jun 29, 2026 | 285.00 | 286.31 | 279.20 | 282.50 | 282.50 | 0.21% | 77,417 |
| Jun 25, 2026 | 286.00 | 287.30 | 274.55 | 281.91 | 281.91 | -1.39% | 70,740 |
| Jun 24, 2026 | 281.72 | 298.00 | 280.60 | 285.87 | 285.87 | 1.47% | 140,022 |
| Jun 23, 2026 | 287.70 | 289.00 | 278.82 | 281.72 | 281.72 | -2.34% | 94,714 |
| Jun 22, 2026 | 283.40 | 291.80 | 280.62 | 288.47 | 288.47 | 3.30% | 341,153 |
| Jun 19, 2026 | 258.99 | 298.00 | 242.70 | 279.26 | 279.26 | 7.83% | 4,419,217 |
| Jun 18, 2026 | 264.80 | 268.00 | 258.00 | 258.99 | 258.99 | -1.55% | 119,342 |
| Jun 17, 2026 | 262.92 | 264.99 | 258.02 | 263.08 | 263.08 | 1.32% | 54,112 |
| Jun 16, 2026 | 260.10 | 263.99 | 257.90 | 259.65 | 259.65 | -0.17% | 132,092 |
| Jun 15, 2026 | 274.70 | 274.70 | 259.09 | 260.08 | 260.08 | -3.69% | 162,389 |
| Jun 12, 2026 | 259.70 | 274.56 | 259.70 | 270.04 | 270.04 | 4.94% | 235,100 |
| Jun 11, 2026 | 265.79 | 268.74 | 255.37 | 257.34 | 257.34 | -3.87% | 102,748 |
| Jun 10, 2026 | 260.50 | 274.90 | 255.81 | 267.69 | 267.69 | 3.80% | 340,295 |
| Jun 9, 2026 | 237.67 | 267.70 | 235.17 | 257.89 | 257.89 | 9.82% | 120,189 |
| Jun 8, 2026 | 243.00 | 243.04 | 232.50 | 234.84 | 234.84 | -3.54% | 58,599 |
| Jun 5, 2026 | 250.60 | 253.33 | 242.00 | 243.46 | 243.46 | -2.85% | 50,411 |
| Jun 4, 2026 | 233.84 | 254.95 | 233.84 | 250.60 | 250.60 | 7.17% | 169,453 |
| Jun 3, 2026 | 240.10 | 241.93 | 232.60 | 233.84 | 233.84 | -2.61% | 79,233 |
| Jun 2, 2026 | 239.87 | 243.50 | 238.56 | 240.10 | 240.10 | -1.40% | 30,339 |
| Jun 1, 2026 | 247.45 | 248.08 | 238.48 | 243.51 | 243.51 | -1.67% | 52,483 |
| May 29, 2026 | 248.30 | 251.25 | 243.05 | 247.65 | 247.65 | 1.23% | 42,562 |
| May 27, 2026 | 248.75 | 257.70 | 243.00 | 244.65 | 244.65 | -0.67% | 120,446 |
| May 26, 2026 | 249.65 | 249.95 | 242.00 | 246.30 | 246.30 | 0.14% | 47,923 |
| May 25, 2026 | 246.00 | 248.40 | 243.70 | 245.95 | 245.95 | 0.45% | 33,410 |
| May 22, 2026 | 253.95 | 257.25 | 242.10 | 244.85 | 244.85 | -3.07% | 44,478 |
| May 21, 2026 | 253.85 | 255.00 | 246.80 | 252.60 | 252.60 | 1.16% | 48,197 |
| May 20, 2026 | 252.00 | 254.00 | 243.65 | 249.70 | 249.70 | 0.18% | 107,294 |
| May 19, 2026 | 243.85 | 255.00 | 243.25 | 249.25 | 249.25 | 2.80% | 72,375 |
| May 18, 2026 | 249.40 | 249.40 | 238.10 | 242.45 | 242.45 | -2.65% | 45,262 |
| May 15, 2026 | 246.00 | 253.95 | 246.00 | 249.05 | 249.05 | 0.30% | 32,050 |
| May 14, 2026 | 241.45 | 252.00 | 238.05 | 248.30 | 248.30 | 2.84% | 62,018 |
| May 13, 2026 | 251.05 | 253.00 | 241.00 | 241.45 | 241.45 | -1.17% | 26,930 |
| May 12, 2026 | 250.00 | 253.00 | 243.10 | 244.30 | 244.30 | -2.57% | 36,033 |
| May 11, 2026 | 255.10 | 255.10 | 250.05 | 250.75 | 250.75 | -2.43% | 69,253 |
| May 8, 2026 | 263.00 | 263.05 | 256.00 | 257.00 | 257.00 | -1.78% | 64,578 |
| May 7, 2026 | 266.20 | 266.20 | 259.15 | 261.65 | 261.65 | -0.89% | 52,556 |
| May 6, 2026 | 264.90 | 270.00 | 258.00 | 264.00 | 264.00 | 2.01% | 64,320 |
| May 5, 2026 | 261.00 | 264.90 | 257.70 | 258.80 | 258.80 | -1.20% | 33,109 |