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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	249	249.38	249.38	255	247.06	24,796
November 25, 2025	246.17	248.45	248.45	250	243	17,405
November 24, 2025	251.05	246.38	246.38	252.61	242	32,124
November 21, 2025	258.45	251.66	251.66	258.45	250.7	11,513
November 19, 2025	253.03	257.18	257.18	263.7	252.26	181,544
November 18, 2025	248.45	253.07	253.07	254.4	247	54,074
November 17, 2025	248	251.71	251.71	253	246.77	27,126
November 14, 2025	253.9	247.17	247.17	256	246.32	25,560
November 13, 2025	252.65	250.43	250.43	253.07	248.37	9,764
November 12, 2025	257.06	251.23	251.23	261	249.25	22,238
November 11, 2025	249.4	257.06	257.06	259.24	243.01	139,392
November 10, 2025	245.43	246.03	246.03	250.89	243.5	27,013
November 07, 2025	240	243.21	243.21	244.46	240	17,942
November 06, 2025	245	241.48	241.48	248.69	240.9	76,732
November 04, 2025	249.41	245.63	245.63	249.77	244	20,941
November 03, 2025	249.95	247.88	247.88	249.95	245.23	12,254
October 31, 2025	249.4	247.7	247.7	250.8	247.05	12,172
October 30, 2025	249.25	248.95	248.95	251.95	247.1	18,594
October 29, 2025	253.45	251.75	251.75	254.65	251	12,487
October 28, 2025	255	252.55	252.55	258.15	250	40,600
October 27, 2025	246.05	253.35	253.35	255	242.3	103,817
October 24, 2025	249.55	248.55	248.55	251.9	245.8	14,881
October 23, 2025	254.95	249.55	249.55	255.2	247.95	43,400
October 21, 2025	249.6	251.8	251.8	254.8	248.95	21,283
October 20, 2025	247.5	249.6	249.6	250	243	29,503
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

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE