Bhagiradha Chemicals & Industries Limited (NSE:BHAGCHEM)
India · Delayed Price · Currency is INR 243.70
-8.90 (-3.52%)
May 22, 2026, 3:30 PM IST
NSE:BHAGCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 265.00 | 268.45 | 259.35 | 261.95 | 261.95 | -1.12% | 72,799 |
| Apr 30, 2026 | 268.73 | 279.00 | 259.51 | 264.91 | 264.91 | -1.23% | 96,380 |
| Apr 29, 2026 | 268.60 | 269.90 | 265.38 | 268.22 | 268.22 | -0.15% | 43,928 |
| Apr 28, 2026 | 272.60 | 274.90 | 266.35 | 268.61 | 268.61 | -1.46% | 133,176 |
| Apr 27, 2026 | 265.00 | 273.99 | 261.12 | 272.60 | 272.60 | 5.13% | 191,503 |
| Apr 24, 2026 | 264.85 | 264.85 | 257.00 | 259.29 | 259.29 | -1.22% | 89,041 |
| Apr 23, 2026 | 264.20 | 269.40 | 260.10 | 262.49 | 262.49 | -1.48% | 363,901 |
| Apr 22, 2026 | 251.00 | 268.45 | 247.00 | 266.42 | 266.42 | 6.77% | 628,740 |
| Apr 21, 2026 | 236.26 | 249.90 | 235.10 | 249.53 | 249.53 | 5.62% | 708,905 |
| Apr 20, 2026 | 221.99 | 237.90 | 221.57 | 236.26 | 236.26 | 6.63% | 346,994 |
| Apr 17, 2026 | 212.40 | 225.00 | 212.40 | 221.57 | 221.57 | 3.32% | 63,524 |
| Apr 16, 2026 | 219.74 | 220.64 | 212.99 | 214.44 | 214.44 | -2.04% | 70,657 |
| Apr 15, 2026 | 220.00 | 225.00 | 217.15 | 218.91 | 218.91 | 1.98% | 39,460 |
| Apr 13, 2026 | 222.00 | 222.00 | 211.00 | 214.65 | 214.65 | -3.47% | 48,717 |
| Apr 10, 2026 | 221.12 | 228.99 | 220.00 | 222.36 | 222.36 | 0.72% | 56,919 |
| Apr 9, 2026 | 230.80 | 231.99 | 219.99 | 220.77 | 220.77 | -3.77% | 72,286 |
| Apr 8, 2026 | 224.00 | 229.95 | 216.50 | 229.43 | 229.43 | 5.72% | 348,233 |
| Apr 7, 2026 | 206.15 | 219.50 | 206.14 | 217.01 | 217.01 | 3.18% | 80,337 |
| Apr 6, 2026 | 197.24 | 211.99 | 195.28 | 210.32 | 210.32 | 6.63% | 106,844 |
| Apr 2, 2026 | 191.00 | 198.80 | 185.40 | 197.24 | 197.24 | 0.89% | 73,002 |
| Apr 1, 2026 | 176.96 | 198.50 | 175.00 | 195.50 | 195.50 | 14.01% | 192,433 |
| Mar 30, 2026 | 185.00 | 187.50 | 170.60 | 171.47 | 171.47 | -8.40% | 423,221 |
| Mar 27, 2026 | 180.04 | 195.00 | 174.60 | 187.19 | 187.19 | 2.50% | 758,822 |
| Mar 25, 2026 | 182.00 | 190.14 | 181.16 | 182.62 | 182.62 | 1.11% | 636,032 |
| Mar 24, 2026 | 184.70 | 189.90 | 179.90 | 180.61 | 180.61 | -1.19% | 197,295 |
| Mar 23, 2026 | 182.00 | 199.00 | 173.45 | 182.79 | 182.79 | 1.31% | 1,155,784 |
| Mar 20, 2026 | 183.50 | 186.37 | 180.00 | 180.43 | 180.43 | -1.15% | 149,800 |
| Mar 19, 2026 | 190.00 | 191.00 | 181.00 | 182.52 | 182.52 | -5.04% | 180,232 |
| Mar 18, 2026 | 190.99 | 195.90 | 189.63 | 192.20 | 192.20 | 1.00% | 178,635 |
| Mar 17, 2026 | 189.85 | 196.10 | 189.81 | 190.29 | 190.29 | 1.34% | 115,989 |
| Mar 16, 2026 | 190.08 | 194.96 | 182.86 | 187.77 | 187.77 | -1.22% | 86,664 |
| Mar 13, 2026 | 197.01 | 198.00 | 189.10 | 190.08 | 190.08 | -3.76% | 104,199 |
| Mar 12, 2026 | 200.30 | 202.00 | 196.25 | 197.51 | 197.51 | -2.87% | 140,717 |
| Mar 11, 2026 | 199.18 | 207.00 | 198.82 | 203.35 | 203.35 | 2.09% | 77,477 |
| Mar 10, 2026 | 198.00 | 205.04 | 196.08 | 199.18 | 199.18 | 1.43% | 129,887 |
| Mar 9, 2026 | 198.00 | 198.00 | 192.76 | 196.37 | 196.37 | -1.28% | 59,748 |