Bhagiradha Chemicals & Industries Limited - BHAGCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	252	249.9	249.9	252.45	248.9	19,364
September 25, 2025	254.1	251.1	251.1	256.85	250	38,087
September 24, 2025	255	255.25	255.25	258.35	255	87,272
September 23, 2025	257.65	256.9	256.9	258.3	255	34,609
September 22, 2025	253.25	256.9	256.9	260	253.25	35,737
September 19, 2025	253.05	257.05	257.05	261	253.05	55,510
September 18, 2025	257	255.45	255.45	261.2	255.05	68,438
September 17, 2025	263.05	258.45	258.45	265.55	254.95	127,143
September 16, 2025	261.4	259.15	259.15	261.4	257.05	81,986
September 15, 2025	263.8	259.7	259.7	266.8	259.3	107,119
September 12, 2025	265.2	267.8	267.8	274.6	254.35	232,992
September 11, 2025	265.2	265.25	265.25	273.1	264	23,818
September 10, 2025	268.95	267.85	267.85	273.2	266.5	26,101
September 09, 2025	265.95	267.2	267.2	272	265.95	26,156
September 08, 2025	273.95	265.95	265.95	273.95	265	46,317
September 05, 2025	267.05	270.35	270.35	272	267.05	31,696
September 04, 2025	274.95	268.05	268.05	275.25	267.55	25,177
September 03, 2025	277.2	274.95	274.95	277.2	272.25	33,598
September 02, 2025	273	274.45	274.45	275.9	268.2	52,945
September 01, 2025	261.55	273.95	273.95	275.5	261.55	77,991
August 29, 2025	260.05	261.55	261.55	267.6	260	63,370
August 28, 2025	271	262.5	262.5	272	261	65,854
August 26, 2025	278.9	270.65	270.65	278.9	269.1	42,855
August 25, 2025	280.5	277.95	277.95	281	277.2	33,788
August 22, 2025	283.4	280.5	280.5	283.4	279.05	38,228
August 21, 2025	283.8	283.4	283.4	285	282.2	16,158
August 20, 2025	282.55	281.85	281.85	287	280.2	54,902
August 19, 2025	284.95	282.55	282.55	286.45	281	48,370
August 18, 2025	285.95	283.55	283.55	291.65	282.6	94,380
August 14, 2025	286.9	279.85	279.85	286.9	276	60,369
August 13, 2025	276.3	282.85	282.7	287.7	276.3	51,542
August 12, 2025	288.45	284.8	284.65	288.45	280	35,421
August 11, 2025	286.7	284.2	284.05	286.7	282.6	49,796
August 08, 2025	292.6	286.7	286.55	294.15	285.1	87,693
August 07, 2025	301.9	296.1	295.94	301.9	291.1	101,732
August 06, 2025	304.9	297.45	297.45	304.9	295	514,344
August 05, 2025	304.75	300.85	300.85	306.9	299	111,140
August 04, 2025	301.2	304.75	304.75	309.05	301.2	50,787
August 01, 2025	303.8	303.2	303.2	309.95	302	135,527
July 31, 2025	305.55	301.45	301.45	325	297	864,451
July 30, 2025	311.45	311.05	311.05	313.75	303.65	98,466
July 29, 2025	305.5	311.45	311.45	312	303.6	151,270
July 28, 2025	295.75	304	304	305.5	295.75	136,838
July 25, 2025	303.9	293.4	293.4	311.9	291.05	453,277
July 24, 2025	309.25	302.9	302.9	309.25	300.1	81,138
July 23, 2025	300.05	309.3	309.3	315	300.05	291,932
July 22, 2025	301.45	299.7	299.7	304.45	298.7	58,682
July 21, 2025	302.5	298.45	298.45	303.7	297.5	81,936
July 18, 2025	302.1	301.4	301.4	306.45	300.05	20,243
July 17, 2025	308	302.55	302.55	310	300	94,175
July 16, 2025	305.1	307.35	307.35	310	290.7	111,086
July 15, 2025	297.1	305.1	305.1	311.95	297	139,654
July 14, 2025	298.55	296.5	296.5	298.55	294	26,701
July 11, 2025	296.55	295.6	295.6	299.05	294	47,083
July 10, 2025	302	299.05	299.05	303.95	295.55	52,522
July 09, 2025	300.8	299.3	299.3	303	297.25	27,502
July 08, 2025	300.1	300.05	300.05	303.75	297.1	70,933
July 07, 2025	311.2	299.8	299.8	311.2	298.1	56,530
July 04, 2025	302	308.1	308.1	315	300	171,516
July 03, 2025	298	301.15	301.15	305.95	298	58,995

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE