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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	243.5	244.4	244.4	257	242.6	102,409
October 16, 2025	244.4	241.75	241.75	247.5	240.55	40,903
October 15, 2025	249.65	244.4	244.4	249.65	243.5	58,181
October 14, 2025	248.55	250.15	250.15	255	242.55	59,763
October 13, 2025	253.35	244.8	244.8	253.35	243.6	29,361
October 10, 2025	248.1	252.05	252.05	255	248.05	55,508
October 09, 2025	248.2	249.95	249.95	255.95	245.6	37,720
October 08, 2025	260.2	248.2	248.2	263	247.1	81,616
October 07, 2025	264	256.8	256.8	264	255.5	26,971
October 06, 2025	264	263.65	263.65	266.65	258.5	40,568
October 03, 2025	260.9	261.6	261.6	263.85	256	17,748
October 01, 2025	243.5	261.25	261.25	263.1	243.45	108,016
September 30, 2025	243	255.85	255.85	264	239.8	142,489
September 29, 2025	249	244.6	244.6	250.95	243.3	23,664
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

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE