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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.5	205.38	205.38	208.38	201.7	96,830
February 19, 2026	206.25	206.46	206.46	210.52	204.59	79,155
February 18, 2026	207.5	208.4	208.4	211	206.49	50,756
February 17, 2026	210.15	208.18	208.18	210.6	206.35	65,690
February 16, 2026	211.65	209.7	209.7	212.64	207.22	29,284
February 13, 2026	219.79	212.71	212.71	219.79	212.01	29,144
February 12, 2026	221.2	217.49	217.49	223.27	216.1	27,664
February 11, 2026	225.35	224.59	224.59	229.9	220.66	43,066
February 10, 2026	230.05	222.68	222.68	237.5	218.5	158,293
February 09, 2026	227.61	233.37	233.37	237.11	223.16	54,179
February 06, 2026	228.5	227.61	227.61	229	221.9	28,025
February 05, 2026	227.35	227.91	227.91	229.9	223.65	34,211
February 04, 2026	227	229.63	229.63	229.95	222.87	80,138
February 03, 2026	222.9	224.24	224.24	229.5	215.1	120,497
February 02, 2026	216.88	212.84	212.84	219.99	209	79,026
February 01, 2026	214	216.86	216.86	229.9	207.56	315,028
January 30, 2026	201.82	211.68	211.68	215	200	70,298
January 29, 2026	208.22	201.82	201.82	208.24	200.1	60,215
January 28, 2026	202.61	205.68	205.68	208	202.61	47,928
January 27, 2026	204.63	202.61	202.61	204.99	201.01	37,124
January 23, 2026	206	204.63	204.63	208.86	202.3	39,090
January 22, 2026	208.28	207.33	207.33	210.91	206	105,671
January 21, 2026	208	206.92	206.92	215	204.1	82,517
January 20, 2026	214.8	212.02	212.02	215.2	208.4	106,675
January 19, 2026	223.1	218.24	218.24	223.7	214.51	108,228
January 16, 2026	230	221	221	230	221	58,028
January 14, 2026	214	227.29	227.29	229	214	183,600
January 13, 2026	212.25	217.25	217.25	220	209.14	55,687
January 12, 2026	208.13	209.13	209.13	212	203	78,867
January 09, 2026	215.5	208.13	208.13	220.39	207	85,623
January 08, 2026	225.55	219.3	219.3	229.95	217	247,527
January 07, 2026	221.6	227.82	227.82	229.9	221.6	143,243
January 06, 2026	220.23	225.87	225.87	231.99	215.34	812,834
January 05, 2026	205	216.98	216.98	220.98	198.02	1.26M
January 02, 2026	206.9	200.62	200.62	212.5	198.82	438,707
January 01, 2026	221.67	206.04	206.04	221.67	205.02	458,237
December 31, 2025	223	219.71	219.71	228.45	216.74	448,458
December 30, 2025	230	224.06	224.06	234.7	219.18	781,749
December 29, 2025	227.61	227.17	227.17	234.9	224.81	304,381
December 26, 2025	225.2	229.15	229.15	237.8	224.5	495,223
December 24, 2025	231.5	226.77	226.77	236.79	224.26	377,128
December 23, 2025	227.01	230.59	230.59	238.7	227.01	235,627
December 22, 2025	231.36	230	230	233.55	225.31	250,407
December 19, 2025	238.81	229.52	229.52	241.99	228.13	396,550
December 18, 2025	227.71	248.91	248.91	264	225.2	1.95M
December 17, 2025	232	228.01	228.01	232	226	26,617
December 16, 2025	230.4	230.17	230.17	232.4	225	27,595
December 15, 2025	231.99	228.68	228.68	232	226.4	12,934
December 12, 2025	228.25	229.21	229.21	232.59	226.82	26,448
December 11, 2025	231.07	227.99	227.99	231.15	225	36,419
December 10, 2025	236.38	228.97	228.97	239.23	228	55,344
December 09, 2025	231.89	236.05	236.05	239	226.1	76,096
December 08, 2025	236.59	231.89	231.89	238.97	228	40,580
December 05, 2025	236.09	233.3	233.3	236.21	230	152,045
December 04, 2025	237.05	234.91	234.91	240	234.11	11,237
December 03, 2025	230.2	236.72	236.72	238.75	230.2	20,291
December 02, 2025	244.52	235.97	235.97	244.52	232.35	54,954
December 01, 2025	244	241.84	241.84	246.85	240.2	76,674
November 28, 2025	250	245.26	245.26	250	243.1	111,576
November 27, 2025	253.63	248.22	248.22	253.77	245.5	30,449

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE