Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 264.60
-1.70 (-0.64%)
Sep 4, 2026, 3:29 PM IST
NSE:BHAGCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 282.45 | 283.95 | 272.10 | 277.90 | 277.90 | -1.66% | 90,077 |
| Aug 27, 2026 | 286.60 | 286.60 | 281.30 | 282.60 | 282.60 | -1.40% | 36,932 |
| Aug 26, 2026 | 289.25 | 291.30 | 280.35 | 286.60 | 286.60 | -0.21% | 57,634 |
| Aug 25, 2026 | 283.00 | 289.90 | 280.00 | 287.20 | 287.20 | 1.52% | 41,915 |
| Aug 24, 2026 | 282.10 | 288.00 | 279.30 | 282.90 | 282.90 | 0.96% | 60,780 |
| Aug 21, 2026 | 284.50 | 284.65 | 279.75 | 280.20 | 280.20 | -1.30% | 30,101 |
| Aug 20, 2026 | 288.90 | 288.90 | 283.05 | 283.90 | 283.90 | -1.22% | 20,476 |
| Aug 19, 2026 | 286.70 | 292.00 | 281.65 | 287.40 | 287.40 | 0.02% | 54,351 |
| Aug 18, 2026 | 284.90 | 299.00 | 284.90 | 287.35 | 287.35 | -0.48% | 275,498 |
| Aug 17, 2026 | 289.85 | 291.75 | 283.55 | 288.75 | 288.75 | -0.38% | 152,636 |
| Aug 14, 2026 | 277.00 | 292.35 | 275.10 | 289.85 | 289.85 | 4.94% | 74,053 |
| Aug 13, 2026 | 280.35 | 283.15 | 275.05 | 276.20 | 276.20 | -1.48% | 46,212 |
| Aug 12, 2026 | 284.50 | 286.30 | 279.10 | 280.35 | 280.35 | -2.18% | 40,688 |
| Aug 11, 2026 | 285.35 | 297.80 | 280.00 | 286.60 | 286.60 | 0.44% | 175,298 |
| Aug 10, 2026 | 289.90 | 289.90 | 276.60 | 285.35 | 285.35 | -0.09% | 117,529 |
| Aug 7, 2026 | 273.00 | 294.95 | 272.25 | 285.60 | 285.60 | 3.70% | 242,919 |
| Aug 6, 2026 | 281.00 | 286.40 | 273.00 | 275.40 | 275.40 | -2.39% | 109,660 |
| Aug 5, 2026 | 286.25 | 290.40 | 281.00 | 282.15 | 282.15 | -1.38% | 74,038 |
| Aug 4, 2026 | 294.70 | 298.05 | 285.00 | 286.10 | 286.10 | -4.11% | 212,998 |
| Aug 3, 2026 | 291.95 | 316.90 | 289.05 | 298.35 | 298.35 | 2.61% | 1,299,490 |
| Jul 31, 2026 | 272.00 | 295.80 | 267.05 | 290.75 | 290.75 | 8.05% | 433,762 |
| Jul 30, 2026 | 267.05 | 271.95 | 264.35 | 269.10 | 269.10 | 0.77% | 53,165 |
| Jul 29, 2026 | 263.40 | 268.95 | 261.05 | 267.05 | 267.05 | 1.39% | 52,983 |
| Jul 28, 2026 | 263.30 | 266.85 | 261.00 | 263.40 | 263.40 | 0.04% | 38,743 |
| Jul 27, 2026 | 263.45 | 267.95 | 260.35 | 263.30 | 263.30 | -0.06% | 49,552 |
| Jul 24, 2026 | 258.85 | 266.95 | 255.10 | 263.45 | 263.45 | 1.78% | 44,505 |
| Jul 23, 2026 | 266.10 | 268.40 | 258.05 | 258.85 | 258.85 | -1.84% | 39,136 |
| Jul 22, 2026 | 273.00 | 273.90 | 263.10 | 263.85 | 263.70 | -3.25% | 56,240 |
| Jul 21, 2026 | 275.25 | 276.90 | 270.20 | 272.70 | 272.54 | -0.93% | 19,182 |
| Jul 20, 2026 | 270.50 | 276.90 | 268.15 | 275.25 | 275.09 | 1.76% | 42,313 |
| Jul 17, 2026 | 277.10 | 277.10 | 268.10 | 270.50 | 270.35 | -2.38% | 62,066 |
| Jul 16, 2026 | 280.40 | 283.35 | 276.00 | 277.10 | 276.94 | -1.07% | 62,965 |
| Jul 15, 2026 | 285.40 | 289.60 | 277.95 | 280.10 | 279.94 | -1.30% | 129,469 |
| Jul 14, 2026 | 292.45 | 294.50 | 281.10 | 283.80 | 283.64 | -3.42% | 79,294 |
| Jul 13, 2026 | 291.90 | 297.50 | 291.40 | 293.85 | 293.68 | -0.69% | 96,406 |
| Jul 10, 2026 | 302.15 | 306.90 | 294.00 | 295.90 | 295.73 | -1.78% | 238,078 |
| Jul 9, 2026 | 292.00 | 305.00 | 290.95 | 301.25 | 301.08 | 3.49% | 315,437 |
| Jul 8, 2026 | 282.80 | 303.30 | 282.80 | 291.10 | 290.93 | 2.18% | 587,639 |
| Jul 7, 2026 | 285.85 | 288.90 | 281.60 | 284.90 | 284.74 | 0.18% | 95,644 |
| Jul 6, 2026 | 286.00 | 294.50 | 281.40 | 284.40 | 284.24 | 0.35% | 192,218 |
| Jul 3, 2026 | 283.50 | 292.00 | 282.00 | 283.40 | 283.24 | 0.51% | 104,060 |
| Jul 2, 2026 | 289.90 | 289.90 | 280.50 | 281.95 | 281.79 | -2.34% | 52,357 |
| Jul 1, 2026 | 294.00 | 294.00 | 285.00 | 288.70 | 288.54 | -0.81% | 85,147 |
| Jun 30, 2026 | 283.50 | 293.99 | 280.16 | 291.05 | 290.88 | 3.03% | 214,474 |
| Jun 29, 2026 | 285.00 | 286.31 | 279.20 | 282.50 | 282.34 | 0.21% | 77,417 |