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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	298.05	300.15	300.15	301.3	295.1	43,040
July 01, 2025	299.2	298.05	298.05	303.3	296.1	54,287
June 30, 2025	302.45	301	301	304.1	297.1	56,468
June 27, 2025	297.8	298.75	298.75	301.2	293.05	92,805
June 26, 2025	297.5	295.4	295.4	301	292.8	92,541
June 25, 2025	293.55	294.75	294.75	297.25	291.4	68,366
June 24, 2025	303	293.55	293.55	303	292.5	80,526
June 23, 2025	295.5	299	299	300	295.35	28,042
June 20, 2025	298.35	299.35	299.35	303.65	295.6	92,709
June 19, 2025	300.95	298.35	298.35	301.2	295.8	91,895
June 18, 2025	306	297.95	297.95	306.45	294.25	121,714
June 17, 2025	305.6	305.15	305.15	315	304.8	179,097
June 16, 2025	304	302.55	302.55	306.2	297	86,521
June 13, 2025	302.9	305.7	305.7	307.75	297.05	75,187
June 12, 2025	306.45	304.2	304.2	308.5	301.45	61,831
June 11, 2025	308.95	304.4	304.4	311	302	98,778
June 10, 2025	306.95	307.05	307.05	311	302.95	146,899
June 09, 2025	303.45	304.55	304.55	307.5	295.4	153,056
June 06, 2025	296.8	298.95	298.95	305.1	291.95	107,697
June 05, 2025	297.8	292.4	292.4	297.8	290.95	102,403
June 04, 2025	299.8	295.45	295.45	303.2	294.1	126,978
June 03, 2025	301	298.85	298.85	304.7	297.5	76,139
June 02, 2025	306.5	301.35	301.35	309	300	69,643
May 30, 2025	304.3	310.3	310.3	314.9	304.3	156,623
May 29, 2025	324	303.95	303.95	327.8	300.2	376,875
May 28, 2025	307	327.8	327.8	331	307	483,707
May 27, 2025	305.1	304.65	304.65	307	301.25	62,832
May 26, 2025	304	304.9	304.9	310.7	303.4	100,108

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS) NSE