NSE - Delayed Quote INR

Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS)

Compare
300.10
-0.70
(-0.23%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025305.30305.30298.00300.10300.1023,164
Jan 17, 2025290.90303.00288.20300.80300.80111,342
Jan 16, 2025299.95299.95290.05290.90290.9060,807
Jan 15, 2025294.80302.90291.20293.05293.0532,180
Jan 14, 2025300.15300.15291.00293.20293.2054,119
Jan 13, 2025296.85304.00286.05295.70295.70141,512
Jan 10, 2025295.00312.45287.10301.35301.35255,884
Jan 9, 2025299.00305.95293.10294.75294.75118,939
Jan 8, 2025304.00305.70296.10297.65297.6582,819
Jan 7, 2025307.00307.00300.00304.35304.3556,503
Jan 6, 2025311.45316.20300.00302.60302.60169,108
Jan 3, 2025296.10321.70296.10316.20316.20214,591
Jan 2, 2025301.20304.00297.00297.75297.7557,817
Jan 1, 2025302.20304.45297.90301.10301.1099,579
Dec 31, 2024301.35310.00294.90299.95299.95248,445
Dec 30, 2024301.05304.60295.20298.35298.3592,905
Dec 27, 2024304.40310.70295.00296.60296.60194,664
Dec 26, 2024315.55315.55298.20299.90299.9082,044
Dec 24, 2024312.45318.00309.15310.90310.90169,047
Dec 23, 2024319.00321.55308.25309.65309.65275,924
Dec 20, 2024327.90327.90311.00319.30319.30513,903
Dec 19, 2024325.00327.45322.30323.35323.3535,574
Dec 18, 2024333.00333.10326.10329.10329.1075,740
Dec 17, 2024336.00343.35328.00329.10329.1067,533
Dec 16, 2024327.00340.85327.00338.25338.2594,831
Dec 13, 2024336.00344.40329.05331.25331.2574,110
Dec 12, 2024341.05345.30335.00336.30336.3087,589
Dec 11, 2024340.15349.00335.95344.20344.20148,167
Dec 10, 2024346.40348.05338.10340.15340.1575,374
Dec 9, 2024351.65364.70342.00343.10343.10257,943
Dec 6, 2024346.00356.00342.10348.15348.15122,331
Dec 5, 2024344.00359.75343.40345.15345.15188,339
Dec 4, 2024347.40350.85338.10341.15341.1563,294
Dec 3, 2024346.65359.05341.70344.60344.6069,564
Dec 2, 2024345.00349.00343.15346.65346.6540,077
Nov 29, 2024344.00347.50338.30341.20341.2037,175
Nov 28, 2024350.45352.00339.70344.25344.2560,805
Nov 27, 2024339.95349.25332.35347.85347.85101,594
Nov 26, 2024329.15340.00326.40333.15333.1554,886
Nov 25, 2024334.50340.00325.20328.55328.55134,522
Nov 22, 2024314.05331.00310.95327.60327.60119,277
Nov 21, 2024334.55334.55308.00310.40310.40345,028
Nov 19, 2024330.50340.00320.35325.20325.2051,736
Nov 18, 2024330.00333.80317.55328.30328.3052,605
Nov 14, 2024312.00335.00312.00328.35328.35114,854
Nov 13, 2024325.00330.20309.90312.30312.3086,431
Nov 12, 2024337.00340.00325.15328.25328.2532,908
Nov 11, 2024339.00343.00332.00335.20335.2032,743
Nov 8, 2024349.00349.00339.75341.45341.4582,084
Nov 7, 2024352.00360.00342.10344.80344.8051,400
Nov 6, 2024349.10353.00344.55350.20350.2052,314
Nov 5, 2024344.10351.15340.80345.65345.6528,360
Nov 4, 2024364.30364.30345.05347.85347.8546,598
Nov 1, 2024353.10369.00353.10364.30364.3032,079
Oct 31, 2024348.70360.00344.70357.55357.5566,364
Oct 30, 2024341.55360.80341.55348.75348.7590,440
Oct 29, 2024343.45353.65333.00346.25346.25104,532
Oct 28, 2024320.85348.90320.85340.35340.35252,753
Oct 25, 2024331.00333.95315.10317.20317.2082,253
Oct 24, 2024329.80332.05318.00328.55328.5565,193
Oct 23, 2024326.25342.90320.40326.30326.30159,075
Oct 22, 2024350.55350.55322.10326.25326.25229,873
Oct 21, 2024365.05365.05345.00350.55350.55108,591
Oct 18, 2024363.90372.10342.60361.80361.8067,546
Oct 17, 2024373.00374.00361.60366.10366.1076,117
Oct 16, 2024360.20374.00360.20369.40369.4086,565
Oct 15, 2024350.20371.50347.70363.70363.70135,663
Oct 14, 2024348.00359.00341.00347.40347.4050,508
Oct 11, 2024348.00354.45345.05351.55351.5526,655
Oct 10, 2024353.30356.80346.35348.85348.8527,372
Oct 9, 2024352.00357.50348.70353.30353.3051,046
Oct 8, 2024332.90354.20330.10349.10349.1080,625
Oct 7, 2024350.00359.50330.00333.75333.75123,154
Oct 4, 2024355.00358.95345.00355.30355.30106,010
Oct 3, 2024344.00368.60337.05355.85355.85204,097
Oct 1, 2024347.00347.65339.30342.90342.9065,631
Sep 30, 2024337.10345.90332.80340.45340.45118,908
Sep 27, 2024346.55352.45339.50341.50341.50130,967
Sep 26, 2024355.60360.05345.10349.95349.95106,358
Sep 25, 2024360.00369.30353.55355.60355.60148,629
Sep 24, 2024370.10373.00361.55363.60363.6067,103
Sep 23, 2024366.40380.85360.80369.60369.60129,981
Sep 20, 2024362.00371.55348.70362.35362.35222,350
Sep 19, 2024372.80378.00357.15365.55365.55129,375
Sep 18, 2024379.25384.60371.05372.80372.8061,951
Sep 17, 2024387.95387.95374.00379.25379.2556,454
Sep 16, 2024392.50397.50382.00383.70383.7061,482
Sep 13, 2024382.40391.00380.80389.80389.8082,247
Sep 12, 2024390.50396.05377.15380.80380.80119,379
Sep 11, 2024398.40406.70390.00391.15391.1565,610
Sep 10, 2024392.15398.65391.00393.85393.8584,172
Sep 9, 2024389.00395.05385.00390.75390.75112,793
Sep 6, 2024397.00416.15391.00392.85392.85259,266
Sep 5, 2024398.00406.40398.00399.75399.7572,860
Sep 4, 2024390.00409.00387.85400.85400.85183,093
Sep 3, 2024396.00399.00392.05393.80393.8080,597
Sep 2, 2024404.75409.00393.10400.50400.50264,719
Aug 30, 2024395.70408.45393.80404.75404.75206,035
Aug 29, 2024399.95408.80385.25392.50392.50306,630
Aug 28, 2024425.65428.25398.10402.80402.80382,073
Aug 27, 2024414.80435.95409.00427.50427.50289,764
Aug 26, 2024419.40447.70409.90413.40413.40929,190
Aug 23, 2024409.90418.00403.00417.10417.10268,305
Aug 22, 2024392.00420.35390.10408.50408.50644,219
Aug 21, 2024382.95394.00379.00384.25384.25286,406
Aug 20, 2024387.80398.10378.75384.25384.25307,201
Aug 19, 2024357.00392.30356.30384.05384.05401,565
Aug 16, 2024344.95358.15343.00356.65356.65137,847
Aug 14, 2024361.00361.00338.00341.50341.50261,233
Aug 13, 2024361.00370.00356.65361.30361.30177,454
Aug 12, 2024347.05373.00342.85361.30361.30282,923
Aug 9, 2024341.30354.00341.30348.10348.10119,462
Aug 8, 2024351.80361.85337.00339.60339.60200,350
Aug 7, 2024350.00361.20340.00351.80351.80263,485
Aug 6, 2024351.95360.50333.55338.75338.75178,271
Aug 5, 2024330.00356.00325.00346.05346.05356,404
Aug 2, 2024 0.10 Dividend
Aug 2, 2024356.00369.90353.20356.70356.70144,349
Aug 1, 2024372.85372.85356.25361.15361.05227,477
Jul 31, 2024375.80381.98366.76370.38370.28182,105
Jul 30, 2024366.48380.00366.48374.11374.01304,301
Jul 29, 2024357.27389.30351.00362.85362.75787,547
Jul 26, 2024374.90378.10353.17357.27357.17584,052
Jul 25, 2024335.00399.00334.95373.57373.474,906,740
Jul 24, 2024287.35348.50287.35342.71342.623,173,756
Jul 23, 2024280.00305.00270.10292.98292.901,265,926
Jul 22, 2024263.98279.60260.50277.71277.63814,778
Jul 19, 2024271.90274.79259.00263.98263.91547,042
Jul 18, 2024268.03279.95262.00265.50265.43618,285
Jul 16, 2024258.60267.40257.42262.92262.85226,463
Jul 15, 2024255.50261.00255.10257.31257.24145,439
Jul 12, 2024265.20266.00254.72257.10257.03258,097
Jul 11, 2024252.10270.00252.10263.87263.80519,103
Jul 10, 2024254.90259.95247.15252.14252.07249,990
Jul 9, 2024260.00260.85250.10253.26253.1989,453
Jul 8, 2024256.50264.34255.00257.70257.63141,788
Jul 5, 2024257.08259.27254.88256.10256.03173,624
Jul 4, 2024261.70263.00255.90257.08257.01146,206
Jul 3, 2024266.00269.00259.13259.97259.90179,335
Jul 2, 2024272.00274.75261.60263.32263.25293,370
Jul 1, 2024251.00274.00249.77270.26270.19866,382
Jun 28, 2024254.21257.45248.00249.76249.69127,413
Jun 27, 2024259.00265.00250.55254.36254.29280,332
Jun 26, 2024262.00264.50255.10256.51256.44183,265
Jun 25, 2024249.00264.00245.10257.12257.05564,244
Jun 24, 2024247.30259.90242.95246.01245.94397,703
Jun 21, 2024270.10274.97247.28249.76249.69797,108
Jun 20, 2024272.80285.00263.95268.13268.06487,303
Jun 19, 2024276.70279.00266.30268.66268.59440,938
Jun 18, 2024271.00275.50261.00273.13273.05314,204
Jun 14, 2024258.99265.90256.01263.23263.16201,764
Jun 13, 2024266.00267.50256.84258.13258.06349,094
Jun 12, 2024257.00264.90251.25263.62263.55287,695
Jun 11, 2024257.85264.98246.43257.50257.43726,398
Jun 10, 2024238.99260.00238.15253.90253.83974,963
Jun 7, 2024243.90246.20235.50238.15238.08705,928
Jun 6, 2024242.00263.00232.65242.10242.033,090,949
Jun 5, 2024189.10222.40188.00222.40222.34996,798
Jun 4, 2024195.00195.00184.95185.35185.30169,737
Jun 3, 2024196.00204.70193.20194.65194.60133,469
May 31, 2024190.90194.40188.10191.50191.45129,880
May 30, 2024199.90202.65185.00188.50188.45131,062
May 29, 2024188.90205.55186.75199.90199.84242,999
May 28, 2024194.35195.90187.55188.90188.8568,458
May 27, 2024187.95199.00183.50194.35194.30195,576
May 24, 2024187.30190.00180.00185.15185.1071,311
May 23, 2024181.95187.40181.10185.45185.4090,935
May 22, 2024182.10183.90178.05180.75180.7050,433
May 21, 2024178.85182.70176.00180.30180.2568,215
May 17, 2024177.90179.20175.00176.85176.8048,547
May 16, 2024177.75178.05171.90174.10174.05476,339
May 15, 2024184.15186.45169.80175.60175.55439,752
May 14, 2024176.55184.90176.50184.15184.1058,559
May 13, 2024171.00183.70171.00177.90177.8585,537
May 10, 2024174.00175.80168.70171.60171.5584,123
May 9, 2024174.00177.50170.25172.40172.3557,066
May 8, 2024173.00179.35172.05174.60174.5557,208
May 7, 2024179.90181.85168.20171.30171.2583,967
May 6, 2024189.00189.55181.00182.05182.0076,372
May 3, 2024194.40194.40185.25191.00190.95132,945
May 2, 2024 10:1 Stock Splits
May 2, 2024198.45204.40193.00194.75194.70266,528
Apr 30, 2024197.49197.49193.00195.95195.89213,780
Apr 29, 2024194.98196.49192.85194.92194.87307,520
Apr 26, 2024192.49194.99191.43192.76192.7184,810
Apr 25, 2024192.80192.88190.96191.62191.5671,420
Apr 24, 2024198.09198.10190.00190.93190.8892,550
Apr 23, 2024197.30199.50193.52195.16195.11146,040
Apr 22, 2024190.76197.00190.05193.02192.97210,640
Apr 19, 2024199.90199.90187.01188.87188.82275,010
Apr 18, 2024177.74199.00177.10195.18195.13585,410
Apr 16, 2024173.90178.12172.79175.11175.06110,690
Apr 15, 2024181.99181.99172.51174.16174.12176,720
Apr 12, 2024180.82186.00179.21182.18182.13239,530
Apr 10, 2024171.50179.50167.21177.27177.23143,820
Apr 9, 2024168.15174.60166.96169.87169.82122,880
Apr 8, 2024171.70171.70166.43168.66168.61344,780
Apr 5, 2024167.00171.75162.00169.36169.31330,150
Apr 4, 2024168.40168.40162.99163.60163.56136,080
Apr 3, 2024165.00169.90161.40165.23165.18141,880
Apr 2, 2024167.00167.00161.60162.16162.1280,040
Apr 1, 2024164.80166.26160.40163.74163.6930,190
Mar 28, 2024156.39164.80156.39160.84160.8064,300
Mar 27, 2024158.01159.20154.99156.39156.3537,960
Mar 26, 2024170.00170.00155.00158.01157.9765,920
Mar 22, 2024157.60164.50154.36162.21162.1624,320
Mar 21, 2024154.60158.87154.60156.20156.155,630
Mar 20, 2024156.79159.24151.66153.60153.5541,600
Mar 19, 2024156.32157.99153.50154.48154.446,030
Mar 18, 2024156.95160.00155.40157.21157.1619,610
Mar 15, 2024161.37164.84154.02156.89156.8526,850
Mar 14, 2024154.04160.00151.26158.98158.9418,910
Mar 13, 2024162.00163.99155.01156.38156.3456,410
Mar 12, 2024170.49170.49162.01163.46163.4147,410
Mar 11, 2024179.90179.90165.55167.97167.9262,670
Mar 7, 2024180.00181.60176.40177.55177.5139,680
Mar 6, 2024184.00184.00175.10179.21179.16138,840
Mar 5, 2024177.50183.00173.51180.79180.74124,220
Mar 4, 2024180.51180.60169.99176.12176.07232,680
Mar 1, 2024179.40182.00173.52174.88174.8384,180
Feb 29, 2024174.99177.35174.10175.51175.4624,980
Feb 28, 2024175.15178.45167.70175.61175.56219,460
Feb 27, 2024178.62178.74173.00174.56174.5156,660
Feb 26, 2024173.99178.49172.50176.85176.8066,330
Feb 23, 2024176.90177.10168.51171.63171.5947,580
Feb 22, 2024172.70179.00168.60175.32175.27159,360
Feb 21, 2024175.98176.00172.40174.55174.5163,060
Feb 20, 2024172.90177.07172.21172.65172.6075,990
Feb 19, 2024177.00184.40170.12172.51172.46952,650
Feb 16, 2024161.08165.54159.04163.23163.18133,870
Feb 15, 2024157.60164.00157.60161.08161.04106,530
Feb 14, 2024159.07160.00157.56159.16159.1210,720
Feb 13, 2024161.00162.49158.70159.89159.85105,710
Feb 12, 2024155.38162.59153.00158.66158.62244,880
Feb 9, 2024156.90157.00151.21153.09153.0585,880
Feb 8, 2024155.01159.20151.52157.75157.71131,660
Feb 7, 2024154.37158.00153.50155.06155.02126,850
Feb 6, 2024154.70154.70151.05152.59152.5439,280
Feb 5, 2024151.50154.99151.50152.52152.48193,590
Feb 2, 2024151.20153.70147.52151.53151.49194,030
Feb 1, 2024146.83150.01143.34148.43148.39257,470
Jan 31, 2024144.06145.20140.40143.32143.29268,000
Jan 30, 2024142.07146.90139.00144.02143.99135,580
Jan 29, 2024145.00148.00139.16139.97139.93169,610
Jan 25, 2024140.99149.00139.72148.49148.4480,320
Jan 24, 2024140.00144.67137.70139.53139.4974,010
Jan 23, 2024147.33147.33138.51141.54141.5166,430

Related Tickers

ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
 
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
 
BSHSL.NS Bombay Super Hybrid Seeds Limited
141.52
+0.80%
 
HERANBA.NS Heranba Industries Limited
389.35
+0.67%
 
BHARATRAS.NS Bharat Rasayan Limited
10,206.95
+2.23%
 
AGROPHOS.NS Agro Phos (India) Limited
38.30
+0.63%
 
DHARMAJ.NS Dharmaj Crop Guard Limited
257.10
+1.72%
 
DHANUKA.NS Dhanuka Agritech Limited
1,463.60
+2.40%
 
BAYERCROP.NS Bayer CropScience Limited
5,028.60
-1.52%
 
SHIVALIK.NS Shivalik Rasayan Limited
817.10
+5.41%