Bhagiradha Chemicals & Industries Limited (BHAGCHEM.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 257.00 | 266.10 | 255.95 | 263.50 | 263.50 | 14,307 |
| Jun 13, 2024 | 268.85 | 268.85 | 256.10 | 257.90 | 257.90 | 21,427 |
| Jun 12, 2024 | 259.70 | 264.95 | 254.00 | 263.55 | 263.55 | 28,027 |
| Jun 11, 2024 | 258.65 | 264.40 | 247.10 | 256.70 | 256.70 | 120,633 |
| Jun 10, 2024 | 245.00 | 259.85 | 238.35 | 254.70 | 254.70 | 76,599 |
| Jun 07, 2024 | 246.90 | 246.90 | 233.75 | 236.40 | 236.40 | 68,798 |
| Jun 06, 2024 | 244.00 | 262.00 | 233.80 | 242.20 | 242.20 | 249,375 |
| Jun 05, 2024 | 194.45 | 223.25 | 187.95 | 223.25 | 223.25 | 4,441,555 |
| Jun 04, 2024 | 196.25 | 196.25 | 184.60 | 186.05 | 186.05 | 3,417 |
| Jun 03, 2024 | 191.45 | 203.45 | 191.45 | 193.40 | 193.40 | 8,857 |
| May 31, 2024 | 193.55 | 193.80 | 188.10 | 191.05 | 191.05 | 4,542 |
| May 30, 2024 | 204.40 | 204.40 | 187.00 | 190.70 | 190.70 | 8,401 |
| May 29, 2024 | 187.95 | 205.35 | 186.80 | 199.90 | 199.90 | 16,692 |
| May 28, 2024 | 196.00 | 198.10 | 187.70 | 189.05 | 189.05 | 4,726 |
| May 27, 2024 | 187.75 | 198.85 | 183.85 | 194.20 | 194.20 | 23,675 |
| May 24, 2024 | 189.20 | 189.90 | 184.30 | 187.75 | 187.75 | 7,323 |
| May 23, 2024 | 181.45 | 186.70 | 181.25 | 185.45 | 185.45 | 1,852 |
| May 22, 2024 | 183.75 | 183.75 | 178.65 | 180.20 | 180.20 | 3,764 |
| May 21, 2024 | 175.10 | 182.20 | 175.10 | 180.15 | 180.15 | 2,552 |
| May 17, 2024 | 175.20 | 179.00 | 175.10 | 176.85 | 176.85 | 2,152 |
| May 16, 2024 | 180.00 | 180.00 | 171.95 | 173.90 | 173.90 | 6,034 |
| May 15, 2024 | 188.55 | 188.55 | 170.95 | 174.80 | 174.80 | 13,748 |
| May 14, 2024 | 180.90 | 184.85 | 177.35 | 184.00 | 184.00 | 2,157 |
| May 13, 2024 | 172.00 | 183.15 | 171.50 | 177.35 | 177.35 | 5,031 |
| May 10, 2024 | 174.95 | 176.00 | 168.70 | 172.95 | 172.95 | 2,312 |
| May 09, 2024 | 171.05 | 177.20 | 170.10 | 172.15 | 172.15 | 4,324 |
| May 08, 2024 | 177.70 | 179.25 | 172.10 | 176.95 | 176.95 | 4,784 |
| May 07, 2024 | 179.70 | 180.65 | 169.00 | 172.05 | 172.05 | 8,820 |
| May 06, 2024 | 189.95 | 189.95 | 180.90 | 182.30 | 182.30 | 19,004 |
| May 03, 2024 | 194.00 | 195.00 | 185.00 | 191.05 | 191.05 | 24,440 |
| May 02, 2024 | 199.00 | 204.80 | 193.30 | 195.00 | 195.00 | 24,517 |
| May 02, 2024 | 10:1 Stock Split | |||||
| Apr 30, 2024 | 198.74 | 198.74 | 193.21 | 196.33 | 196.33 | 24,060 |
| Apr 29, 2024 | 195.74 | 196.55 | 192.11 | 195.04 | 195.04 | 21,550 |
| Apr 26, 2024 | 192.49 | 195.07 | 191.51 | 192.56 | 192.56 | 14,200 |
| Apr 25, 2024 | 192.99 | 192.99 | 191.01 | 191.66 | 191.66 | 17,030 |
| Apr 24, 2024 | 198.57 | 199.99 | 190.82 | 191.27 | 191.27 | 6,520 |
| Apr 23, 2024 | 198.35 | 199.35 | 193.98 | 194.67 | 194.67 | 35,710 |
| Apr 22, 2024 | 190.96 | 217.40 | 190.96 | 194.46 | 194.46 | 55,530 |
| Apr 19, 2024 | 200.29 | 200.29 | 187.50 | 188.54 | 188.54 | 19,100 |
| Apr 18, 2024 | 177.99 | 200.82 | 177.90 | 196.45 | 196.45 | 74,400 |
| Apr 16, 2024 | 174.99 | 178.60 | 172.48 | 175.43 | 175.43 | 8,300 |
| Apr 15, 2024 | 185.70 | 185.70 | 173.27 | 174.85 | 174.85 | 9,480 |
| Apr 12, 2024 | 181.99 | 185.74 | 180.20 | 182.05 | 182.05 | 22,710 |
| Apr 10, 2024 | 165.65 | 179.49 | 163.60 | 177.77 | 177.77 | 8,690 |
| Apr 09, 2024 | 179.90 | 189.00 | 167.20 | 169.85 | 169.85 | 41,210 |
| Apr 08, 2024 | 171.19 | 171.20 | 166.68 | 169.15 | 169.15 | 760 |
| Apr 05, 2024 | 165.71 | 170.73 | 165.71 | 169.46 | 169.46 | 2,990 |
| Apr 04, 2024 | 166.88 | 168.05 | 163.10 | 163.95 | 163.95 | 1,280 |
| Apr 03, 2024 | 161.48 | 167.57 | 161.35 | 166.41 | 166.41 | 7,810 |
| Apr 02, 2024 | 163.99 | 164.79 | 161.82 | 162.32 | 162.32 | 1,670 |
| Apr 01, 2024 | 164.32 | 164.32 | 160.39 | 163.92 | 163.92 | 2,660 |
| Mar 28, 2024 | 161.21 | 164.27 | 158.19 | 161.10 | 161.10 | 1,140 |
| Mar 27, 2024 | 158.68 | 159.21 | 153.71 | 156.37 | 156.37 | 11,220 |
| Mar 26, 2024 | 165.28 | 165.28 | 158.15 | 159.09 | 159.09 | 7,390 |
| Mar 22, 2024 | 157.82 | 165.28 | 154.22 | 162.45 | 162.45 | 9,500 |
| Mar 21, 2024 | 158.60 | 158.60 | 157.82 | 157.82 | 157.82 | 40 |
| Mar 20, 2024 | 155.14 | 157.01 | 152.50 | 152.55 | 152.55 | 2,190 |
| Mar 19, 2024 | 157.40 | 157.40 | 154.42 | 154.42 | 154.42 | 570 |
| Mar 18, 2024 | 154.32 | 157.06 | 154.32 | 156.47 | 156.47 | 900 |
| Mar 15, 2024 | 160.29 | 163.81 | 154.60 | 156.68 | 156.68 | 2,370 |
| Mar 14, 2024 | 179.99 | 179.99 | 152.99 | 160.10 | 160.10 | 1,190 |
| Mar 13, 2024 | 161.93 | 161.93 | 154.90 | 155.60 | 155.60 | 4,040 |
| Mar 12, 2024 | 169.00 | 169.00 | 162.60 | 163.34 | 163.34 | 1,730 |
| Mar 11, 2024 | 182.40 | 182.40 | 165.79 | 167.68 | 167.68 | 15,530 |
| Mar 07, 2024 | 178.51 | 181.33 | 177.00 | 178.16 | 178.16 | 5,310 |
| Mar 06, 2024 | 184.99 | 184.99 | 174.35 | 179.12 | 179.12 | 21,710 |
| Mar 05, 2024 | 175.14 | 183.40 | 175.14 | 181.38 | 181.38 | 8,180 |
| Mar 04, 2024 | 179.70 | 181.12 | 170.86 | 175.66 | 175.66 | 20,260 |
| Mar 01, 2024 | 170.00 | 181.10 | 170.00 | 173.95 | 173.95 | 7,420 |
| Feb 29, 2024 | 174.17 | 176.87 | 173.30 | 175.34 | 175.34 | 3,680 |
| Feb 28, 2024 | 182.80 | 182.80 | 169.00 | 176.37 | 176.37 | 8,820 |
| Feb 27, 2024 | 176.50 | 176.79 | 173.73 | 173.82 | 173.82 | 1,610 |
| Feb 26, 2024 | 173.77 | 178.54 | 173.00 | 175.88 | 175.88 | 11,490 |
| Feb 23, 2024 | 176.49 | 176.81 | 168.72 | 173.78 | 173.78 | 3,060 |
| Feb 22, 2024 | 171.15 | 177.70 | 155.10 | 174.82 | 174.82 | 67,900 |
| Feb 21, 2024 | 172.24 | 175.61 | 172.24 | 175.01 | 175.01 | 5,270 |
| Feb 20, 2024 | 175.50 | 176.90 | 172.30 | 172.51 | 172.51 | 7,730 |
| Feb 19, 2024 | 176.93 | 184.17 | 170.61 | 172.06 | 172.06 | 35,080 |
| Feb 16, 2024 | 164.00 | 174.90 | 158.11 | 162.95 | 162.95 | 37,540 |
| Feb 15, 2024 | 158.89 | 164.20 | 158.89 | 161.81 | 161.81 | 7,500 |
| Feb 14, 2024 | 159.30 | 160.40 | 157.84 | 158.60 | 158.60 | 2,410 |
| Feb 13, 2024 | 158.95 | 161.49 | 158.51 | 159.46 | 159.46 | 3,250 |
| Feb 12, 2024 | 153.45 | 162.50 | 153.45 | 158.88 | 158.88 | 4,340 |
| Feb 09, 2024 | 157.10 | 157.10 | 152.00 | 153.27 | 153.27 | 4,680 |
| Feb 08, 2024 | 150.60 | 159.60 | 141.01 | 156.65 | 156.65 | 62,420 |
| Feb 07, 2024 | 155.50 | 158.07 | 153.71 | 154.79 | 154.79 | 13,310 |
| Feb 06, 2024 | 152.51 | 153.63 | 148.00 | 152.50 | 152.50 | 8,760 |
| Feb 05, 2024 | 151.99 | 154.80 | 151.13 | 152.55 | 152.55 | 10,310 |
| Feb 02, 2024 | 150.00 | 153.04 | 127.70 | 151.25 | 151.25 | 42,230 |
| Feb 01, 2024 | 144.34 | 150.00 | 144.34 | 148.55 | 148.55 | 5,350 |
| Jan 31, 2024 | 142.20 | 144.84 | 141.70 | 141.80 | 141.80 | 2,640 |
| Jan 30, 2024 | 138.00 | 147.60 | 116.51 | 146.54 | 146.54 | 26,850 |
| Jan 29, 2024 | 142.60 | 142.60 | 139.07 | 139.71 | 139.71 | 6,500 |
| Jan 25, 2024 | 141.06 | 149.24 | 139.99 | 148.70 | 148.70 | 8,490 |
| Jan 24, 2024 | 140.09 | 141.84 | 138.61 | 141.65 | 141.65 | 510 |
| Jan 23, 2024 | 145.50 | 145.50 | 139.96 | 139.96 | 139.96 | 960 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 146.52 | 148.21 | 146.52 | 147.18 | 147.18 | 720 |
| Jan 17, 2024 | 146.49 | 149.13 | 146.49 | 148.26 | 148.26 | 670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.