Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE
190.08
-7.43(-3.76%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
190.08
-7.43(-3.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 197.01 | 190.08 | 190.08 | 198 | 189.1 | 104,199 |
| March 12, 2026 | 200.3 | 197.51 | 197.51 | 202 | 196.25 | 141,117 |
| March 11, 2026 | 199.18 | 203.35 | 203.35 | 207 | 198.82 | 77,563 |
| March 10, 2026 | 198 | 199.18 | 199.18 | 205.04 | 196.08 | 129,763 |
| March 09, 2026 | 198 | 196.37 | 196.37 | 198 | 192.76 | 59,748 |
| March 06, 2026 | 199 | 198.91 | 198.91 | 200.99 | 197.5 | 70,613 |
| March 05, 2026 | 201.1 | 199.52 | 199.52 | 203 | 198.2 | 41,360 |
| March 02, 2026 | 196.2 | 199.93 | 199.93 | 202.24 | 196.2 | 50,664 |
| February 27, 2026 | 204 | 202.31 | 202.31 | 204.07 | 201 | 27,954 |
| February 26, 2026 | 204 | 204.96 | 204.96 | 206.19 | 203.95 | 33,264 |
| February 25, 2026 | 201.84 | 204.63 | 204.63 | 205.9 | 200.79 | 61,269 |
| February 24, 2026 | 203.29 | 200.57 | 200.57 | 203.29 | 198.89 | 65,461 |
| February 23, 2026 | 202.75 | 203.57 | 203.57 | 208 | 202.5 | 37,135 |
| February 20, 2026 | 207.5 | 205.38 | 0 | 208.38 | 201.7 | 96,830 |
| February 19, 2026 | 206.25 | 206.46 | 0 | 210.52 | 204.59 | 79,155 |
| February 18, 2026 | 207.5 | 208.4 | 0 | 211 | 206.49 | 50,756 |
| February 17, 2026 | 210.15 | 208.18 | 0 | 210.6 | 206.35 | 65,690 |
| February 16, 2026 | 211.65 | 209.7 | 0 | 212.64 | 207.22 | 29,284 |
| February 13, 2026 | 219.79 | 212.71 | 0 | 219.79 | 212.01 | 29,144 |
| February 12, 2026 | 221.2 | 217.49 | 0 | 223.27 | 216.1 | 27,664 |
| February 11, 2026 | 225.35 | 224.59 | 0 | 229.9 | 220.66 | 43,066 |
| February 10, 2026 | 230.05 | 222.68 | 0 | 237.5 | 218.5 | 158,293 |
| February 09, 2026 | 227.61 | 233.37 | 0 | 237.11 | 223.16 | 54,179 |
| February 06, 2026 | 228.5 | 227.61 | 0 | 229 | 221.9 | 28,025 |
| February 05, 2026 | 227.35 | 227.91 | 0 | 229.9 | 223.65 | 34,211 |
| February 04, 2026 | 227 | 229.63 | 0 | 229.95 | 222.87 | 80,138 |
| February 03, 2026 | 222.9 | 224.24 | 0 | 229.5 | 215.1 | 120,497 |
| February 02, 2026 | 216.88 | 212.84 | 0 | 219.99 | 209 | 79,026 |
| February 01, 2026 | 214 | 216.86 | 0 | 229.9 | 207.56 | 315,028 |
| January 30, 2026 | 201.82 | 211.68 | 0 | 215 | 200 | 70,298 |
| January 29, 2026 | 208.22 | 201.82 | 0 | 208.24 | 200.1 | 60,215 |
| January 28, 2026 | 202.61 | 205.68 | 0 | 208 | 202.61 | 47,928 |
| January 27, 2026 | 204.63 | 202.61 | 0 | 204.99 | 201.01 | 37,124 |
| January 23, 2026 | 206 | 204.63 | 0 | 208.86 | 202.3 | 39,090 |
| January 22, 2026 | 208.28 | 207.33 | 0 | 210.91 | 206 | 105,671 |
| January 21, 2026 | 208 | 206.92 | 0 | 215 | 204.1 | 82,517 |
| January 20, 2026 | 214.8 | 212.02 | 0 | 215.2 | 208.4 | 106,675 |
| January 19, 2026 | 223.1 | 218.24 | 0 | 223.7 | 214.51 | 108,228 |
| January 16, 2026 | 230 | 223.1 | 0 | 230 | 221 | 58,028 |
| January 14, 2026 | 214 | 227.29 | 0 | 229 | 214 | 183,600 |
| January 13, 2026 | 212.25 | 217.25 | 0 | 220 | 209.14 | 55,687 |
| January 12, 2026 | 208.13 | 209.13 | 0 | 212 | 203 | 78,867 |
| January 09, 2026 | 215.5 | 208.13 | 0 | 220.39 | 207 | 85,650 |
| January 08, 2026 | 225.55 | 219.3 | 0 | 229.95 | 217 | 247,527 |
| January 07, 2026 | 221.6 | 227.82 | 0 | 229.9 | 221.6 | 143,243 |
| January 06, 2026 | 220.23 | 225.87 | 0 | 231.99 | 215.34 | 812,834 |
| January 05, 2026 | 205 | 216.98 | 0 | 220.98 | 198.02 | 1.26M |
| January 02, 2026 | 206.9 | 200.62 | 0 | 212.5 | 198.82 | 438,707 |
| January 01, 2026 | 221.67 | 206.04 | 0 | 221.67 | 205.02 | 458,237 |
| December 31, 2025 | 223 | 219.71 | 0 | 228.45 | 216.74 | 448,458 |
| December 30, 2025 | 230 | 224.06 | 0 | 234.7 | 219.18 | 781,749 |
| December 29, 2025 | 227.61 | 227.17 | 0 | 234.9 | 224.81 | 304,381 |
| December 26, 2025 | 225.2 | 229.15 | 0 | 237.8 | 224.5 | 495,223 |
| December 24, 2025 | 231.5 | 226.77 | 0 | 236.79 | 224.26 | 377,128 |
| December 23, 2025 | 227.01 | 230.59 | 0 | 238.7 | 227.01 | 235,627 |
| December 22, 2025 | 231.36 | 230 | 0 | 233.55 | 225.31 | 250,407 |
| December 19, 2025 | 238.81 | 229.52 | 0 | 241.99 | 228.13 | 396,550 |
| December 18, 2025 | 227.71 | 248.91 | 0 | 264 | 225.2 | 1.95M |
| December 17, 2025 | 232 | 228.01 | 0 | 232 | 226 | 26,617 |
| December 16, 2025 | 230.4 | 230.17 | 0 | 232.4 | 225 | 27,595 |