Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 191.74
+2.71 (1.43%)
Nov 11, 2026, 1:48 PM IST
NSE:BHAGCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 190.00 | 193.16 | 188.00 | 191.74 | 191.74 | 1.43% | 106,776 |
| Nov 9, 2026 | 193.89 | 195.44 | 187.98 | 189.03 | 189.03 | -2.95% | 61,313 |
| Nov 8, 2026 | 196.54 | 204.90 | 191.61 | 194.77 | 194.77 | -0.90% | 53,811 |
| Nov 6, 2026 | 196.15 | 197.90 | 192.20 | 196.54 | 196.54 | -0.18% | 27,385 |
| Nov 5, 2026 | 197.40 | 199.90 | 195.00 | 196.89 | 196.89 | 1.20% | 42,335 |
| Nov 4, 2026 | 187.19 | 198.90 | 183.63 | 194.56 | 194.56 | 3.94% | 116,409 |
| Nov 3, 2026 | 202.90 | 209.03 | 181.60 | 187.19 | 187.19 | -7.56% | 907,198 |
| Nov 2, 2026 | 195.90 | 205.00 | 195.90 | 202.49 | 202.49 | 3.67% | 31,777 |
| Oct 30, 2026 | 198.55 | 199.00 | 193.20 | 195.32 | 195.32 | -2.14% | 31,236 |
| Oct 29, 2026 | 205.93 | 207.04 | 199.00 | 199.59 | 199.59 | -3.08% | 41,786 |
| Oct 28, 2026 | 198.22 | 206.95 | 198.22 | 205.93 | 205.93 | 2.46% | 39,860 |
| Oct 27, 2026 | 195.50 | 203.95 | 194.99 | 200.98 | 200.98 | 3.75% | 33,574 |
| Oct 26, 2026 | 192.31 | 198.88 | 190.51 | 193.72 | 193.72 | -0.65% | 58,849 |
| Oct 23, 2026 | 203.80 | 203.80 | 193.38 | 194.99 | 194.99 | -3.77% | 58,774 |
| Oct 22, 2026 | 205.55 | 206.00 | 199.67 | 202.62 | 202.62 | -1.55% | 46,943 |
| Oct 21, 2026 | 206.56 | 212.58 | 203.76 | 205.81 | 205.81 | -0.36% | 97,450 |
| Oct 19, 2026 | 212.85 | 212.85 | 206.00 | 206.56 | 206.56 | -3.06% | 29,646 |
| Oct 16, 2026 | 220.95 | 221.45 | 211.25 | 213.08 | 213.08 | -3.35% | 165,293 |
| Oct 15, 2026 | 226.00 | 232.53 | 219.31 | 220.47 | 220.47 | -3.06% | 624,017 |
| Oct 14, 2026 | 226.00 | 229.00 | 222.50 | 227.42 | 227.42 | 2.60% | 31,190 |
| Oct 13, 2026 | 220.01 | 226.00 | 218.05 | 221.66 | 221.66 | 0.52% | 321,126 |
| Oct 12, 2026 | 219.56 | 225.28 | 218.50 | 220.51 | 220.51 | -0.73% | 58,575 |
| Oct 9, 2026 | 222.95 | 226.00 | 221.00 | 222.13 | 222.13 | -0.33% | 150,000 |
| Oct 8, 2026 | 232.99 | 235.00 | 220.20 | 222.87 | 222.87 | -5.49% | 481,702 |
| Oct 7, 2026 | 240.48 | 240.95 | 234.10 | 235.82 | 235.82 | -1.70% | 174,477 |
| Oct 6, 2026 | 228.00 | 240.50 | 228.00 | 239.91 | 239.91 | 4.70% | 97,813 |
| Oct 5, 2026 | 233.56 | 239.04 | 228.00 | 229.14 | 229.14 | -2.97% | 98,290 |
| Oct 1, 2026 | 237.50 | 238.50 | 228.00 | 236.15 | 236.15 | -1.01% | 139,794 |
| Sep 30, 2026 | 240.00 | 242.75 | 235.05 | 238.55 | 238.55 | -0.71% | 78,136 |
| Sep 29, 2026 | 241.45 | 243.10 | 237.90 | 240.25 | 240.25 | -0.35% | 63,799 |
| Sep 28, 2026 | 244.00 | 244.00 | 240.10 | 241.10 | 241.10 | -1.83% | 63,546 |
| Sep 25, 2026 | 244.00 | 246.95 | 242.85 | 245.60 | 245.60 | 0.31% | 65,273 |
| Sep 24, 2026 | 244.50 | 247.40 | 243.25 | 244.85 | 244.85 | -0.87% | 104,144 |
| Sep 23, 2026 | 243.50 | 249.65 | 242.55 | 247.00 | 247.00 | 1.29% | 91,103 |
| Sep 22, 2026 | 245.10 | 251.90 | 242.50 | 243.85 | 243.85 | -0.77% | 83,051 |
| Sep 21, 2026 | 248.45 | 248.45 | 242.40 | 245.75 | 245.75 | -0.45% | 144,638 |
| Sep 18, 2026 | 246.80 | 251.95 | 245.10 | 246.85 | 246.85 | -0.44% | 146,748 |
| Sep 17, 2026 | 245.70 | 249.50 | 245.65 | 247.95 | 247.95 | 1.51% | 21,308 |
| Sep 16, 2026 | 251.00 | 251.50 | 242.00 | 244.25 | 244.25 | -2.30% | 89,444 |
| Sep 15, 2026 | 258.75 | 258.75 | 246.10 | 250.00 | 250.00 | -3.38% | 54,531 |
| Sep 11, 2026 | 257.10 | 261.00 | 254.60 | 258.75 | 258.75 | 0.21% | 21,384 |
| Sep 10, 2026 | 264.45 | 264.45 | 257.50 | 258.20 | 258.20 | -1.66% | 25,913 |
| Sep 9, 2026 | 258.00 | 265.95 | 256.60 | 262.55 | 262.55 | 1.35% | 43,494 |
| Sep 8, 2026 | 259.40 | 261.60 | 258.35 | 259.05 | 259.05 | -0.65% | 67,906 |
| Sep 7, 2026 | 264.60 | 267.20 | 259.40 | 260.75 | 260.75 | -1.46% | 62,090 |
| Sep 4, 2026 | 266.60 | 269.80 | 263.10 | 264.60 | 264.60 | -0.64% | 34,606 |
| Sep 3, 2026 | 269.70 | 269.70 | 264.75 | 266.30 | 266.30 | -0.67% | 38,601 |
| Sep 2, 2026 | 266.60 | 270.45 | 265.10 | 268.10 | 268.10 | -0.35% | 70,506 |
| Sep 1, 2026 | 280.10 | 281.00 | 267.05 | 269.05 | 269.05 | -4.17% | 146,689 |
| Aug 31, 2026 | 276.10 | 285.95 | 276.00 | 280.75 | 280.75 | 1.03% | 76,174 |