Bhagiradha Chemicals & Industries Ltd. BHAGCHEM
NSE · India · Process Industries
INR 238.50-0.05 (-0.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 238.55 | -0.71% | INR 240.00 | INR 242.75 | INR 235.05 | 78.14K |
| 2026-09-29 | INR 240.25 | -0.35% | INR 241.45 | INR 243.10 | INR 237.90 | 63.80K |
| 2026-09-28 | INR 241.10 | -1.83% | INR 244.00 | INR 244.00 | INR 240.10 | 63.55K |
| 2026-09-25 | INR 245.60 | +0.31% | INR 244.00 | INR 246.95 | INR 242.85 |
| 65.27K |
| 2026-09-24 | INR 244.85 | -0.87% | INR 244.50 | INR 247.40 | INR 243.25 | 104.14K |
| 2026-09-23 | INR 247.00 | +1.29% | INR 243.50 | INR 249.65 | INR 242.55 | 91.10K |
| 2026-09-22 | INR 243.85 | -0.77% | INR 245.10 | INR 251.90 | INR 242.50 | 83.05K |
| 2026-09-21 | INR 245.75 | -0.45% | INR 248.45 | INR 248.45 | INR 242.40 | 144.64K |
| 2026-09-18 | INR 246.85 | -0.44% | INR 246.80 | INR 251.95 | INR 245.10 | 146.75K |
| 2026-09-17 | INR 247.95 | +1.51% | INR 245.70 | INR 249.50 | INR 245.65 | 21.31K |
| 2026-09-16 | INR 244.25 | -2.30% | INR 251.00 | INR 251.50 | INR 242.00 | 89.44K |
| 2026-09-15 | INR 250.00 | -3.38% | INR 258.75 | INR 258.75 | INR 246.10 | 54.53K |
| 2026-09-11 | INR 258.75 | +0.21% | INR 257.10 | INR 261.00 | INR 254.60 | 21.38K |
| 2026-09-10 | INR 258.20 | -1.66% | INR 264.45 | INR 264.45 | INR 257.50 | 25.91K |
| 2026-09-09 | INR 262.55 | +1.35% | INR 258.00 | INR 265.95 | INR 256.60 | 43.49K |
| 2026-09-08 | INR 259.05 | -0.65% | INR 259.40 | INR 261.60 | INR 258.35 | 67.91K |
| 2026-09-07 | INR 260.75 | -1.46% | INR 264.60 | INR 267.20 | INR 259.40 | 62.09K |
| 2026-09-04 | INR 264.60 | -0.64% | INR 266.60 | INR 269.80 | INR 263.10 | 34.61K |
| 2026-09-03 | INR 266.30 | -0.67% | INR 269.70 | INR 269.70 | INR 264.75 | 38.60K |
| 2026-09-02 | INR 268.10 | -0.35% | INR 266.60 | INR 270.45 | INR 265.10 | 70.51K |
| 2026-09-01 | INR 269.05 | -4.17% | INR 280.10 | INR 281.00 | INR 267.05 | 146.69K |
| 2026-08-31 | INR 280.75 | +1.03% | INR 276.10 | INR 285.95 | INR 276.00 | 76.17K |
| 2026-08-28 | INR 277.90 | -1.66% | INR 282.45 | INR 283.95 | INR 272.10 | 90.08K |
| 2026-08-27 | INR 282.60 | -1.40% | INR 286.60 | INR 286.60 | INR 281.30 | 36.93K |
| 2026-08-26 | INR 286.60 | -0.21% | INR 289.25 | INR 291.30 | INR 280.35 | 57.63K |
| 2026-08-25 | INR 287.20 | +1.52% | INR 283.00 | INR 289.90 | INR 280.00 | 41.92K |
| 2026-08-24 | INR 282.90 | +0.96% | INR 282.10 | INR 288.00 | INR 279.30 | 60.78K |
| 2026-08-21 | INR 280.20 | -1.30% | INR 284.50 | INR 284.65 | INR 279.75 | 30.10K |
| 2026-08-20 | INR 283.90 | -1.22% | INR 288.90 | INR 288.90 | INR 283.05 | 20.48K |
| 2026-08-19 | INR 287.40 | +0.02% | INR 286.70 | INR 292.00 | INR 281.65 | 54.35K |
| 2026-08-18 | INR 287.35 | -0.48% | INR 284.90 | INR 299.00 | INR 284.90 | 275.50K |
| 2026-08-17 | INR 288.75 | -0.38% | INR 289.85 | INR 291.75 | INR 283.55 | 152.64K |
| 2026-08-14 | INR 289.85 | +4.94% | INR 277.00 | INR 292.35 | INR 275.10 | 74.05K |
| 2026-08-13 | INR 276.20 | -1.48% | INR 280.35 | INR 283.15 | INR 275.05 | 46.21K |
| 2026-08-12 | INR 280.35 | -2.18% | INR 284.50 | INR 286.30 | INR 279.10 | 40.69K |
| 2026-08-11 | INR 286.60 | +0.44% | INR 285.35 | INR 297.80 | INR 280.00 | 175.30K |
| 2026-08-10 | INR 285.35 | -0.09% | INR 289.90 | INR 289.90 | INR 276.60 | 117.53K |
| 2026-08-07 | INR 285.60 | +3.70% | INR 273.00 | INR 294.95 | INR 272.25 | 242.92K |
| 2026-08-06 | INR 275.40 | -2.39% | INR 281.00 | INR 286.40 | INR 273.00 | 109.66K |
| 2026-08-05 | INR 282.15 | -1.38% | INR 286.25 | INR 290.40 | INR 281.00 | 74.04K |
| 2026-08-04 | INR 286.10 | -4.11% | INR 294.70 | INR 298.05 | INR 285.00 | 213.00K |
| 2026-08-03 | INR 298.35 | +2.61% | INR 291.95 | INR 316.90 | INR 289.05 | 1.30M |
| 2026-07-31 | INR 290.75 | +8.05% | INR 272.00 | INR 295.80 | INR 267.05 | 433.76K |
| 2026-07-30 | INR 269.10 | +0.77% | INR 267.05 | INR 271.95 | INR 264.35 | 53.17K |
| 2026-07-29 | INR 267.05 | +1.39% | INR 263.40 | INR 268.95 | INR 261.05 | 52.98K |
| 2026-07-28 | INR 263.40 | +0.04% | INR 263.30 | INR 266.85 | INR 261.00 | 38.74K |
| 2026-07-27 | INR 263.30 | -0.06% | INR 263.45 | INR 267.95 | INR 260.35 | 49.55K |
| 2026-07-24 | INR 263.45 | +1.78% | INR 258.85 | INR 266.95 | INR 255.10 | 44.51K |
| 2026-07-23 | INR 258.85 | -1.90% | INR 266.10 | INR 268.40 | INR 258.05 | 39.14K |
| 2026-07-22 | INR 263.85 | -3.25% | INR 273.00 | INR 273.90 | INR 263.10 | 56.24K |
| 2026-07-21 | INR 272.70 | -0.93% | INR 275.25 | INR 276.90 | INR 270.20 | 19.18K |
| 2026-07-20 | INR 275.25 | +1.76% | INR 270.50 | INR 276.90 | INR 268.15 | 42.31K |
| 2026-07-17 | INR 270.50 | -2.38% | INR 277.10 | INR 277.10 | INR 268.10 | 62.07K |
| 2026-07-16 | INR 277.10 | -1.07% | INR 280.40 | INR 283.35 | INR 276.00 | 62.97K |
| 2026-07-15 | INR 280.10 | -1.30% | INR 285.40 | INR 289.60 | INR 277.95 | 129.47K |
| 2026-07-14 | INR 283.80 | -3.42% | INR 292.45 | INR 294.50 | INR 281.10 | 79.29K |
| 2026-07-13 | INR 293.85 | -0.69% | INR 291.90 | INR 297.50 | INR 291.40 | 96.41K |
| 2026-07-10 | INR 295.90 | -1.78% | INR 302.15 | INR 306.90 | INR 294.00 | 238.08K |
| 2026-07-09 | INR 301.25 | +3.49% | INR 292.00 | INR 305.00 | INR 290.95 | 315.44K |
| 2026-07-08 | INR 291.10 | +2.18% | INR 282.80 | INR 303.30 | INR 282.80 | 587.64K |
| 2026-07-07 | INR 284.90 | +0.18% | INR 285.85 | INR 288.90 | INR 281.60 | 95.64K |
| 2026-07-06 | INR 284.40 | +0.35% | INR 286.00 | INR 294.50 | INR 281.40 | 192.22K |
| 2026-07-03 | INR 283.40 | +0.51% | INR 283.50 | INR 292.00 | INR 282.00 | 104.06K |
| 2026-07-02 | INR 281.95 | -2.34% | INR 289.90 | INR 289.90 | INR 280.50 | 52.36K |
| 2026-07-01 | INR 288.70 | -0.81% | INR 294.00 | INR 294.00 | INR 285.00 | 85.15K |
| 2026-06-30 | INR 291.05 | +3.03% | INR 283.50 | INR 293.99 | INR 280.16 | 214.47K |
| 2026-06-29 | INR 282.50 | +0.21% | INR 285.00 | INR 286.31 | INR 279.20 | 77.42K |
| 2026-06-26 | INR 281.91 | 0.00% | INR 281.91 | INR 281.91 | INR 281.91 | 0 |
| 2026-06-25 | INR 281.91 | -1.39% | INR 286.00 | INR 287.30 | INR 274.55 | 70.74K |
| 2026-06-24 | INR 285.87 | +1.47% | INR 281.72 | INR 298.00 | INR 280.60 | 140.02K |
| 2026-06-23 | INR 281.72 | -2.34% | INR 287.70 | INR 289.00 | INR 278.82 | 94.71K |
| 2026-06-22 | INR 288.47 | +3.30% | INR 283.40 | INR 291.80 | INR 280.62 | 341.15K |
| 2026-06-19 | INR 279.26 | +7.83% | INR 258.99 | INR 298.00 | INR 242.70 | 4.42M |
| 2026-06-18 | INR 258.99 | -1.55% | INR 264.80 | INR 268.00 | INR 258.00 | 119.34K |
| 2026-06-17 | INR 263.08 | +1.32% | INR 262.92 | INR 264.99 | INR 258.02 | 54.11K |
| 2026-06-16 | INR 259.65 | -0.17% | INR 260.10 | INR 263.99 | INR 257.90 | 132.09K |
| 2026-06-15 | INR 260.08 | -3.69% | INR 274.70 | INR 274.70 | INR 259.09 | 162.39K |
| 2026-06-12 | INR 270.04 | +4.94% | INR 259.70 | INR 274.56 | INR 259.70 | 235.10K |
| 2026-06-11 | INR 257.34 | -3.87% | INR 265.79 | INR 268.74 | INR 255.37 | 102.75K |
| 2026-06-10 | INR 267.69 | +3.80% | INR 260.50 | INR 274.90 | INR 255.81 | 340.30K |
| 2026-06-09 | INR 257.89 | +9.82% | INR 237.67 | INR 267.70 | INR 235.17 | 120.19K |
| 2026-06-08 | INR 234.84 | -3.54% | INR 243.00 | INR 243.04 | INR 232.50 | 58.60K |
| 2026-06-05 | INR 243.46 | -2.85% | INR 250.60 | INR 253.33 | INR 242.00 | 50.41K |
| 2026-06-04 | INR 250.60 | +7.17% | INR 233.84 | INR 254.95 | INR 233.84 | 169.45K |
| 2026-06-03 | INR 233.84 | -2.61% | INR 240.10 | INR 241.93 | INR 232.60 | 79.23K |
| 2026-06-02 | INR 240.10 | -1.40% | INR 239.87 | INR 243.50 | INR 238.56 | 30.34K |
| 2026-06-01 | INR 243.51 | -1.67% | INR 247.45 | INR 248.08 | INR 238.48 | 52.48K |
| 2026-05-29 | INR 247.65 | +1.23% | INR 248.30 | INR 251.25 | INR 243.05 | 42.56K |
| 2026-05-28 | INR 244.65 | 0.00% | INR 244.65 | INR 244.65 | INR 244.65 | 0 |
| 2026-05-27 | INR 244.65 | -0.67% | INR 248.75 | INR 257.70 | INR 243.00 | 120.45K |