Price Data Selection & Download
Bhagiradha Chemicals & Industries Share Price All Time Records & Statistics (Oct 2021 - Sep 2026)
1210 daily OHLCV records on NSE from Oct. 2021 to Sept. 2026. Analyse BHAGCHEM promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹447.70
August 26, 2024
NSE Exchange
Share Price All Time Low
₹63.00
October 21, 2021
NSE Exchange
Highest Volume Trading Day
4,906,740
July 25, 2024 • ₹373.57
NSE Exchange
Share Price History Data (Oct 2021 - Sep 2026)
BHAGCHEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹246.80 | ₹251.95 | ₹245.10 | ₹246.85 | 146,748 |
| 2026-09-17 | ₹245.70 | ₹249.50 | ₹245.65 | ₹247.95 | 21,308 |
| 2026-09-16 | ₹251.00 | ₹251.50 | ₹242.00 | ₹244.25 | 89,444 |
| 2026-09-15 | ₹258.75 | ₹258.75 | ₹246.10 | ₹250.00 | 54,531 |
| 2026-09-11 | ₹257.10 | ₹261.00 | ₹254.60 | ₹258.75 | 21,384 |
| 2026-09-10 | ₹264.45 | ₹264.45 | ₹257.50 | ₹258.20 | 25,913 |
| 2026-09-09 | ₹258.00 | ₹265.95 | ₹256.60 | ₹262.55 | 43,494 |
| 2026-09-08 | ₹259.40 | ₹261.60 | ₹258.35 | ₹259.05 | 67,906 |
| 2026-09-07 | ₹264.60 | ₹267.20 | ₹259.40 | ₹260.75 | 62,090 |
| 2026-09-04 | ₹266.60 | ₹269.80 | ₹263.10 | ₹264.60 | 34,606 |
| 2026-09-03 | ₹269.70 | ₹269.70 | ₹264.75 | ₹266.30 | 38,601 |
| 2026-09-02 | ₹266.60 | ₹270.45 | ₹265.10 | ₹268.10 | 70,506 |
| 2026-09-01 | ₹280.10 | ₹281.00 | ₹267.05 | ₹269.05 | 146,689 |
| 2026-08-31 | ₹276.10 | ₹285.95 | ₹276.00 | ₹280.75 | 76,174 |
| 2026-08-28 | ₹282.45 | ₹283.95 | ₹272.10 | ₹277.90 | 90,077 |
| 2026-08-27 | ₹286.60 | ₹286.60 | ₹281.30 | ₹282.60 | 36,932 |
| 2026-08-26 | ₹289.25 | ₹291.30 | ₹280.35 | ₹286.60 | 57,634 |
| 2026-08-25 | ₹283.00 | ₹289.90 | ₹280.00 | ₹287.20 | 41,915 |
| 2026-08-24 | ₹282.10 | ₹288.00 | ₹279.30 | ₹282.90 | 60,780 |
| 2026-08-21 | ₹284.50 | ₹284.65 | ₹279.75 | ₹280.20 | 30,101 |
| 2026-08-20 | ₹288.90 | ₹288.90 | ₹283.05 | ₹283.90 | 20,476 |
| 2026-08-19 | ₹286.70 | ₹292.00 | ₹281.65 | ₹287.40 | 54,351 |
| 2026-08-18 | ₹284.90 | ₹299.00 | ₹284.90 | ₹287.35 | 275,498 |
| 2026-08-17 | ₹289.85 | ₹291.75 | ₹283.55 | ₹288.75 | 152,636 |
| 2026-08-14 | ₹277.00 | ₹292.35 | ₹275.10 | ₹289.85 | 74,053 |
| 2026-08-13 | ₹280.35 | ₹283.15 | ₹275.05 | ₹276.20 | 46,212 |
| 2026-08-12 | ₹284.50 | ₹286.30 | ₹279.10 | ₹280.35 | 40,688 |
| 2026-08-11 | ₹285.35 | ₹297.80 | ₹280.00 | ₹286.60 | 175,298 |
| 2026-08-10 | ₹289.90 | ₹289.90 | ₹276.60 | ₹285.35 | 117,529 |
| 2026-08-07 | ₹273.00 | ₹294.95 | ₹272.25 | ₹285.60 | 242,919 |
| 2026-08-06 | ₹281.00 | ₹286.40 | ₹273.00 | ₹275.40 | 109,660 |
| 2026-08-05 | ₹286.25 | ₹290.40 | ₹281.00 | ₹282.15 | 74,038 |
| 2026-08-04 | ₹294.70 | ₹298.05 | ₹285.00 | ₹286.10 | 212,998 |
| 2026-08-03 | ₹291.95 | ₹316.90 | ₹289.05 | ₹298.35 | 1,299,490 |
| 2026-07-31 | ₹272.00 | ₹295.80 | ₹267.05 | ₹290.75 | 433,762 |
| 2026-07-30 | ₹267.05 | ₹271.95 | ₹264.35 | ₹269.10 | 53,165 |
| 2026-07-29 | ₹263.40 | ₹268.95 | ₹261.05 | ₹267.05 | 52,983 |
| 2026-07-28 | ₹263.30 | ₹266.85 | ₹261.00 | ₹263.40 | 38,743 |
| 2026-07-27 | ₹263.45 | ₹267.95 | ₹260.35 | ₹263.30 | 49,552 |
| 2026-07-24 | ₹258.85 | ₹266.95 | ₹255.10 | ₹263.45 | 44,505 |
| 2026-07-23 | ₹266.10 | ₹268.40 | ₹258.05 | ₹258.85 | 39,136 |
| 2026-07-22 | ₹273.00 | ₹273.90 | ₹263.10 | ₹263.85 | 56,240 |
| 2026-07-21 | ₹275.25 | ₹276.90 | ₹270.20 | ₹272.70 | 19,182 |
| 2026-07-20 | ₹270.50 | ₹276.90 | ₹268.15 | ₹275.25 | 42,313 |
| 2026-07-17 | ₹277.10 | ₹277.10 | ₹268.10 | ₹270.50 | 62,066 |
| 2026-07-16 | ₹280.40 | ₹283.35 | ₹276.00 | ₹277.10 | 62,965 |
| 2026-07-15 | ₹285.40 | ₹289.60 | ₹277.95 | ₹280.10 | 129,469 |
| 2026-07-14 | ₹292.45 | ₹294.50 | ₹281.10 | ₹283.80 | 79,294 |
| 2026-07-13 | ₹291.90 | ₹297.50 | ₹291.40 | ₹293.85 | 96,406 |
| 2026-07-10 | ₹302.15 | ₹306.90 | ₹294.00 | ₹295.90 | 238,078 |
| 2026-07-09 | ₹292.00 | ₹305.00 | ₹290.95 | ₹301.25 | 315,437 |
| 2026-07-08 | ₹282.80 | ₹303.30 | ₹282.80 | ₹291.10 | 587,639 |
| 2026-07-07 | ₹285.85 | ₹288.90 | ₹281.60 | ₹284.90 | 95,644 |
| 2026-07-06 | ₹286.00 | ₹294.50 | ₹281.40 | ₹284.40 | 192,218 |
| 2026-07-03 | ₹283.50 | ₹292.00 | ₹282.00 | ₹283.40 | 104,060 |
| 2026-07-02 | ₹289.90 | ₹289.90 | ₹280.50 | ₹281.95 | 52,357 |
| 2026-07-01 | ₹294.00 | ₹294.00 | ₹285.00 | ₹288.70 | 85,147 |
| 2026-06-30 | ₹283.50 | ₹293.99 | ₹280.16 | ₹291.05 | 214,474 |
| 2026-06-29 | ₹285.00 | ₹286.31 | ₹279.20 | ₹282.50 | 77,417 |
| 2026-06-25 | ₹286.00 | ₹287.30 | ₹274.55 | ₹281.91 | 70,740 |
| 2026-06-24 | ₹281.72 | ₹298.00 | ₹280.60 | ₹285.87 | 140,022 |
| 2026-06-23 | ₹287.70 | ₹289.00 | ₹278.82 | ₹281.72 | 94,714 |
| 2026-06-22 | ₹283.40 | ₹291.80 | ₹280.62 | ₹288.47 | 341,153 |
| 2026-06-19 | ₹258.99 | ₹298.00 | ₹242.70 | ₹279.26 | 4,419,217 |
| 2026-06-18 | ₹264.80 | ₹268.00 | ₹258.00 | ₹258.99 | 119,342 |
| 2026-06-17 | ₹262.92 | ₹264.99 | ₹258.02 | ₹263.08 | 54,112 |
| 2026-06-16 | ₹260.10 | ₹263.99 | ₹257.90 | ₹259.65 | 132,092 |
| 2026-06-15 | ₹274.70 | ₹274.70 | ₹259.09 | ₹260.08 | 162,389 |
| 2026-06-12 | ₹259.70 | ₹274.56 | ₹259.70 | ₹270.04 | 235,100 |
| 2026-06-11 | ₹265.79 | ₹268.74 | ₹255.37 | ₹257.34 | 102,748 |
| 2026-06-10 | ₹260.50 | ₹274.90 | ₹255.81 | ₹267.69 | 340,295 |
| 2026-06-09 | ₹237.67 | ₹267.70 | ₹235.17 | ₹257.89 | 120,189 |
| 2026-06-08 | ₹243.00 | ₹243.04 | ₹232.50 | ₹234.84 | 58,599 |
| 2026-06-05 | ₹250.60 | ₹253.33 | ₹242.00 | ₹243.46 | 50,411 |
| 2026-06-04 | ₹233.84 | ₹254.95 | ₹233.84 | ₹250.60 | 169,453 |
| 2026-06-03 | ₹240.10 | ₹241.93 | ₹232.60 | ₹233.84 | 79,233 |
| 2026-06-02 | ₹239.87 | ₹243.50 | ₹238.56 | ₹240.10 | 30,339 |
| 2026-06-01 | ₹247.45 | ₹248.08 | ₹238.48 | ₹243.51 | 52,483 |
| 2026-05-29 | ₹248.30 | ₹251.25 | ₹243.05 | ₹247.65 | 42,562 |
| 2026-05-27 | ₹248.75 | ₹257.70 | ₹243.00 | ₹244.65 | 120,446 |
| 2026-05-26 | ₹249.65 | ₹249.95 | ₹242.00 | ₹246.30 | 47,923 |
| 2026-05-25 | ₹246.00 | ₹248.40 | ₹243.70 | ₹245.95 | 33,410 |
| 2026-05-22 | ₹253.95 | ₹257.25 | ₹242.10 | ₹244.85 | 44,478 |
| 2026-05-21 | ₹253.85 | ₹255.00 | ₹246.80 | ₹252.60 | 48,197 |
| 2026-05-20 | ₹252.00 | ₹254.00 | ₹243.65 | ₹249.70 | 107,294 |
| 2026-05-19 | ₹243.85 | ₹255.00 | ₹243.25 | ₹249.25 | 72,375 |
| 2026-05-18 | ₹249.40 | ₹249.40 | ₹238.10 | ₹242.45 | 45,262 |
| 2026-05-15 | ₹246.00 | ₹253.95 | ₹246.00 | ₹249.05 | 32,050 |
| 2026-05-14 | ₹241.45 | ₹252.00 | ₹238.05 | ₹248.30 | 62,018 |
| 2026-05-13 | ₹251.05 | ₹253.00 | ₹241.00 | ₹241.45 | 26,930 |
| 2026-05-12 | ₹250.00 | ₹253.00 | ₹243.10 | ₹244.30 | 36,033 |
| 2026-05-11 | ₹255.10 | ₹255.10 | ₹250.05 | ₹250.75 | 69,253 |
| 2026-05-08 | ₹263.00 | ₹263.05 | ₹256.00 | ₹257.00 | 64,578 |
| 2026-05-07 | ₹266.20 | ₹266.20 | ₹259.15 | ₹261.65 | 52,556 |
| 2026-05-06 | ₹264.90 | ₹270.00 | ₹258.00 | ₹264.00 | 64,320 |
| 2026-05-05 | ₹261.00 | ₹264.90 | ₹257.70 | ₹258.80 | 33,109 |
| 2026-05-04 | ₹265.00 | ₹268.45 | ₹259.35 | ₹261.95 | 72,799 |
| 2026-04-30 | ₹268.73 | ₹279.00 | ₹259.51 | ₹264.91 | 96,380 |
| 2026-04-29 | ₹268.60 | ₹269.90 | ₹265.38 | ₹268.22 | 43,928 |
| 2026-04-28 | ₹272.60 | ₹274.90 | ₹266.35 | ₹268.61 | 133,176 |
| 2026-04-27 | ₹265.00 | ₹273.99 | ₹261.12 | ₹272.60 | 191,503 |
| 2026-04-24 | ₹264.85 | ₹264.85 | ₹257.00 | ₹259.29 | 89,041 |
| 2026-04-23 | ₹264.20 | ₹269.40 | ₹260.10 | ₹262.49 | 363,901 |
| 2026-04-22 | ₹251.00 | ₹268.45 | ₹247.00 | ₹266.42 | 628,740 |
| 2026-04-21 | ₹236.26 | ₹249.90 | ₹235.10 | ₹249.53 | 708,905 |
| 2026-04-20 | ₹221.99 | ₹237.90 | ₹221.57 | ₹236.26 | 346,994 |
| 2026-04-17 | ₹212.40 | ₹225.00 | ₹212.40 | ₹221.57 | 63,524 |
| 2026-04-16 | ₹219.74 | ₹220.64 | ₹212.99 | ₹214.44 | 70,657 |
| 2026-04-15 | ₹220.00 | ₹225.00 | ₹217.15 | ₹218.91 | 39,460 |
| 2026-04-13 | ₹222.00 | ₹222.00 | ₹211.00 | ₹214.65 | 48,717 |
| 2026-04-10 | ₹221.12 | ₹228.99 | ₹220.00 | ₹222.36 | 56,919 |
| 2026-04-09 | ₹230.80 | ₹231.99 | ₹219.99 | ₹220.77 | 72,286 |
| 2026-04-08 | ₹224.00 | ₹229.95 | ₹216.50 | ₹229.43 | 348,233 |
| 2026-04-07 | ₹206.15 | ₹219.50 | ₹206.14 | ₹217.01 | 80,337 |
| 2026-04-06 | ₹197.24 | ₹211.99 | ₹195.28 | ₹210.32 | 106,844 |
| 2026-04-02 | ₹191.00 | ₹198.80 | ₹185.40 | ₹197.24 | 73,002 |
| 2026-04-01 | ₹176.96 | ₹198.50 | ₹175.00 | ₹195.50 | 192,433 |
| 2026-03-30 | ₹185.00 | ₹187.50 | ₹170.60 | ₹171.47 | 423,221 |
| 2026-03-27 | ₹180.04 | ₹195.00 | ₹174.60 | ₹187.19 | 758,822 |
| 2026-03-25 | ₹182.00 | ₹190.14 | ₹181.16 | ₹182.62 | 636,032 |
| 2026-03-24 | ₹184.70 | ₹189.90 | ₹179.90 | ₹180.61 | 197,295 |
| 2026-03-23 | ₹182.00 | ₹199.00 | ₹173.45 | ₹182.79 | 1,155,784 |
| 2026-03-20 | ₹183.50 | ₹186.37 | ₹180.00 | ₹180.43 | 149,800 |
| 2026-03-19 | ₹190.00 | ₹191.00 | ₹181.00 | ₹182.52 | 180,232 |
| 2026-03-18 | ₹190.99 | ₹195.90 | ₹189.63 | ₹192.20 | 178,635 |
| 2026-03-17 | ₹189.85 | ₹196.10 | ₹189.81 | ₹190.29 | 115,989 |
| 2026-03-16 | ₹190.08 | ₹194.96 | ₹182.86 | ₹187.77 | 86,664 |
| 2026-03-13 | ₹197.01 | ₹198.00 | ₹189.10 | ₹190.08 | 104,199 |
| 2026-03-12 | ₹200.30 | ₹202.00 | ₹196.25 | ₹197.51 | 140,717 |
| 2026-03-11 | ₹199.18 | ₹207.00 | ₹198.82 | ₹203.35 | 77,477 |
| 2026-03-10 | ₹198.00 | ₹205.04 | ₹196.08 | ₹199.18 | 129,887 |
| 2026-03-09 | ₹198.00 | ₹198.00 | ₹192.76 | ₹196.37 | 59,748 |
| 2026-03-06 | ₹199.00 | ₹200.99 | ₹197.50 | ₹198.91 | 70,540 |
| 2026-03-05 | ₹201.10 | ₹203.00 | ₹198.20 | ₹199.52 | 41,360 |
| 2026-03-04 | ₹193.50 | ₹201.99 | ₹193.50 | ₹201.10 | 77,783 |
| 2026-03-02 | ₹196.20 | ₹202.24 | ₹196.20 | ₹199.93 | 50,595 |
| 2026-02-27 | ₹204.00 | ₹204.07 | ₹201.00 | ₹202.31 | 27,954 |
| 2026-02-26 | ₹204.00 | ₹206.19 | ₹203.95 | ₹204.96 | 33,241 |
| 2026-02-25 | ₹201.84 | ₹205.90 | ₹200.79 | ₹204.63 | 60,996 |
| 2026-02-24 | ₹203.29 | ₹203.29 | ₹198.89 | ₹200.57 | 64,957 |
| 2026-02-23 | ₹202.75 | ₹208.00 | ₹202.50 | ₹203.57 | 37,091 |
| 2026-02-20 | ₹207.50 | ₹208.38 | ₹201.70 | ₹205.38 | 96,690 |
| 2026-02-19 | ₹206.25 | ₹210.52 | ₹204.59 | ₹206.46 | 78,300 |
| 2026-02-18 | ₹207.50 | ₹211.00 | ₹206.49 | ₹208.40 | 50,756 |
| 2026-02-17 | ₹210.15 | ₹210.60 | ₹206.35 | ₹208.18 | 65,690 |
| 2026-02-16 | ₹211.65 | ₹212.64 | ₹207.22 | ₹209.70 | 29,248 |
| 2026-02-13 | ₹219.79 | ₹219.79 | ₹212.01 | ₹212.71 | 29,085 |
| 2026-02-12 | ₹221.20 | ₹223.27 | ₹216.10 | ₹217.49 | 27,477 |
| 2026-02-11 | ₹225.35 | ₹229.90 | ₹220.66 | ₹224.59 | 42,937 |
| 2026-02-10 | ₹230.05 | ₹237.50 | ₹218.50 | ₹222.68 | 157,163 |
| 2026-02-09 | ₹227.61 | ₹237.11 | ₹223.16 | ₹233.37 | 54,129 |
| 2026-02-06 | ₹228.50 | ₹229.00 | ₹221.90 | ₹227.61 | 28,025 |
| 2026-02-05 | ₹227.35 | ₹229.90 | ₹223.65 | ₹227.91 | 34,173 |
| 2026-02-04 | ₹227.00 | ₹229.95 | ₹222.87 | ₹229.63 | 79,957 |
| 2026-02-03 | ₹222.90 | ₹229.50 | ₹215.10 | ₹224.24 | 120,027 |
| 2026-02-02 | ₹216.88 | ₹219.99 | ₹209.00 | ₹212.84 | 79,026 |
| 2026-02-01 | ₹214.00 | ₹229.90 | ₹207.56 | ₹216.86 | 314,995 |
| 2026-01-30 | ₹201.82 | ₹215.00 | ₹200.00 | ₹211.68 | 70,293 |
| 2026-01-29 | ₹208.22 | ₹208.24 | ₹200.10 | ₹201.82 | 60,102 |
| 2026-01-28 | ₹202.61 | ₹208.00 | ₹202.61 | ₹205.68 | 46,039 |
| 2026-01-27 | ₹204.63 | ₹204.99 | ₹201.01 | ₹202.61 | 37,123 |
| 2026-01-23 | ₹206.00 | ₹208.86 | ₹202.30 | ₹204.63 | 39,090 |
| 2026-01-22 | ₹208.28 | ₹210.91 | ₹206.00 | ₹207.33 | 105,671 |
| 2026-01-21 | ₹208.00 | ₹215.00 | ₹204.10 | ₹206.92 | 82,517 |
| 2026-01-20 | ₹214.80 | ₹215.20 | ₹208.40 | ₹212.02 | 106,675 |
| 2026-01-19 | ₹223.10 | ₹223.70 | ₹214.51 | ₹218.24 | 108,228 |
| 2026-01-16 | ₹230.00 | ₹230.00 | ₹221.00 | ₹223.10 | 58,004 |
| 2026-01-14 | ₹214.00 | ₹229.00 | ₹214.00 | ₹227.29 | 183,600 |
| 2026-01-13 | ₹212.25 | ₹220.00 | ₹209.14 | ₹217.25 | 55,629 |
| 2026-01-12 | ₹208.13 | ₹212.00 | ₹203.00 | ₹209.13 | 78,867 |
| 2026-01-09 | ₹215.50 | ₹220.39 | ₹207.00 | ₹208.13 | 85,650 |
| 2026-01-08 | ₹225.55 | ₹229.95 | ₹217.00 | ₹219.30 | 247,379 |
| 2026-01-07 | ₹221.60 | ₹229.90 | ₹221.60 | ₹227.82 | 143,206 |
| 2026-01-06 | ₹220.23 | ₹231.99 | ₹215.34 | ₹225.87 | 812,796 |
| 2026-01-05 | ₹205.00 | ₹220.98 | ₹198.02 | ₹216.98 | 1,255,501 |
| 2026-01-02 | ₹206.90 | ₹212.50 | ₹198.82 | ₹200.62 | 438,707 |
| 2026-01-01 | ₹221.67 | ₹221.67 | ₹205.02 | ₹206.04 | 452,062 |
Bhagiradha Chemicals & Industries Share Price Performance Analysis (Oct 2021 - Sep 2026)
BHAGCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.81%
₹206.04 → ₹246.85
Year to Date
Price Volatility
13.66%
Low Volatility
Year to Date
Average Daily Volume
166,960
Year to Date Average
NSE Exchange
Bhagiradha Chemicals & Industries Share Price History – Frequently Asked Questions
Common questions about BHAGCHEM historical data and records. Review Bhagiradha Chemicals & Industr price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bhagiradha Chemicals & Industries (BHAGCHEM)?
The all-time high share price of Bhagiradha Chemicals & Industries was ₹447.7 recorded on August 26, 2024 on the NSE exchange.
What is the all-time low share price of Bhagiradha Chemicals & Industries (BHAGCHEM)?
The all-time low share price of Bhagiradha Chemicals & Industries was ₹63.0 recorded on October 21, 2021 on the NSE exchange.
How can I download BHAGCHEM historical share price data?
You can download Bhagiradha Chemicals & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHAGCHEM shares?
The highest trading volume day for Bhagiradha Chemicals & Industries was 4,906,740 shares traded on July 25, 2024 on the NSE exchange, with share price at ₹373.57.