Price Data Selection & Download
Bhaskar Agro Chemicals Share Price All Time Records & Statistics (Aug 2018 - Sep 2026)
1781 daily OHLCV records on BSE from Aug. 2018 to Sept. 2026. Analyse BHASKAGR FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹199.90
March 20, 2026
BSE Exchange
Share Price All Time Low
₹11.40
March 25, 2020
BSE Exchange
Highest Volume Trading Day
91,143
June 25, 2024 • ₹95.98
BSE Exchange
Share Price History Data (Aug 2018 - Sep 2026)
BHASKAGR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹108.00 | ₹108.00 | ₹104.00 | ₹106.85 | 985 |
| 2026-09-17 | ₹106.40 | ₹109.00 | ₹105.00 | ₹108.30 | 1,229 |
| 2026-09-16 | ₹107.90 | ₹109.00 | ₹104.00 | ₹105.35 | 1,335 |
| 2026-09-15 | ₹106.85 | ₹109.90 | ₹105.00 | ₹109.00 | 1,510 |
| 2026-09-11 | ₹105.00 | ₹106.85 | ₹103.05 | ₹106.85 | 524 |
| 2026-09-10 | ₹106.65 | ₹106.65 | ₹100.60 | ₹105.50 | 2,933 |
| 2026-09-09 | ₹106.00 | ₹108.90 | ₹105.00 | ₹106.65 | 2,726 |
| 2026-09-08 | ₹112.00 | ₹112.50 | ₹102.95 | ₹105.85 | 4,304 |
| 2026-09-07 | ₹110.25 | ₹110.25 | ₹108.00 | ₹108.55 | 1,945 |
| 2026-09-04 | ₹117.40 | ₹117.40 | ₹111.50 | ₹111.80 | 504 |
| 2026-09-03 | ₹110.05 | ₹113.95 | ₹110.05 | ₹112.00 | 1,192 |
| 2026-09-02 | ₹110.25 | ₹112.00 | ₹107.75 | ₹109.00 | 426 |
| 2026-09-01 | ₹118.00 | ₹118.00 | ₹110.20 | ₹111.00 | 1,346 |
| 2026-08-31 | ₹108.30 | ₹119.75 | ₹108.30 | ₹109.70 | 4,142 |
| 2026-08-28 | ₹105.25 | ₹118.00 | ₹105.25 | ₹113.75 | 946 |
| 2026-08-27 | ₹115.00 | ₹116.85 | ₹108.60 | ₹110.30 | 3,747 |
| 2026-08-26 | ₹111.10 | ₹115.80 | ₹111.05 | ₹115.70 | 680 |
| 2026-08-25 | ₹110.00 | ₹118.80 | ₹109.00 | ₹113.60 | 3,682 |
| 2026-08-24 | ₹124.20 | ₹124.20 | ₹112.55 | ₹114.05 | 10,171 |
| 2026-08-21 | ₹110.00 | ₹128.00 | ₹109.95 | ₹124.20 | 25,333 |
| 2026-08-20 | ₹109.00 | ₹109.00 | ₹102.10 | ₹107.00 | 916 |
| 2026-08-19 | ₹108.00 | ₹112.00 | ₹105.25 | ₹106.70 | 1,923 |
| 2026-08-18 | ₹111.00 | ₹111.50 | ₹108.00 | ₹109.45 | 1,109 |
| 2026-08-17 | ₹113.75 | ₹113.75 | ₹107.00 | ₹109.50 | 2,947 |
| 2026-08-14 | ₹111.00 | ₹114.95 | ₹106.85 | ₹113.75 | 1,773 |
| 2026-08-13 | ₹115.00 | ₹116.15 | ₹111.00 | ₹111.00 | 98 |
| 2026-08-12 | ₹114.85 | ₹117.90 | ₹112.05 | ₹112.75 | 65 |
| 2026-08-11 | ₹110.00 | ₹116.90 | ₹110.00 | ₹115.00 | 970 |
| 2026-08-10 | ₹114.00 | ₹114.95 | ₹107.00 | ₹112.75 | 559 |
| 2026-08-07 | ₹115.95 | ₹118.45 | ₹108.00 | ₹110.15 | 1,468 |
| 2026-08-06 | ₹119.00 | ₹120.60 | ₹114.00 | ₹114.95 | 577 |
| 2026-08-05 | ₹114.45 | ₹118.50 | ₹113.50 | ₹117.85 | 463 |
| 2026-08-04 | ₹112.00 | ₹119.65 | ₹112.00 | ₹115.25 | 1,146 |
| 2026-08-03 | ₹115.00 | ₹118.80 | ₹112.50 | ₹113.60 | 1,948 |
| 2026-07-31 | ₹112.00 | ₹113.00 | ₹110.50 | ₹111.00 | 1,462 |
| 2026-07-30 | ₹114.65 | ₹114.75 | ₹103.15 | ₹110.05 | 4,446 |
| 2026-07-29 | ₹124.95 | ₹124.95 | ₹112.00 | ₹113.55 | 4,817 |
| 2026-07-28 | ₹122.00 | ₹129.50 | ₹111.65 | ₹121.10 | 1,577 |
| 2026-07-27 | ₹124.55 | ₹124.55 | ₹122.00 | ₹122.30 | 398 |
| 2026-07-24 | ₹135.00 | ₹135.00 | ₹123.00 | ₹123.35 | 589 |
| 2026-07-23 | ₹123.30 | ₹128.00 | ₹120.10 | ₹126.10 | 503 |
| 2026-07-22 | ₹120.00 | ₹121.55 | ₹120.00 | ₹120.15 | 357 |
| 2026-07-21 | ₹123.50 | ₹125.00 | ₹121.10 | ₹121.55 | 424 |
| 2026-07-20 | ₹122.50 | ₹122.50 | ₹120.85 | ₹120.85 | 213 |
| 2026-07-17 | ₹123.00 | ₹124.00 | ₹120.50 | ₹120.75 | 219 |
| 2026-07-16 | ₹120.15 | ₹120.15 | ₹117.00 | ₹119.00 | 219 |
| 2026-07-15 | ₹123.00 | ₹126.00 | ₹115.65 | ₹119.00 | 1,179 |
| 2026-07-14 | ₹124.30 | ₹125.75 | ₹122.10 | ₹123.00 | 273 |
| 2026-07-13 | ₹120.00 | ₹126.50 | ₹117.00 | ₹125.15 | 1,217 |
| 2026-07-10 | ₹125.00 | ₹126.80 | ₹114.00 | ₹121.45 | 1,440 |
| 2026-07-09 | ₹128.00 | ₹128.00 | ₹118.20 | ₹120.60 | 1,452 |
| 2026-07-08 | ₹125.00 | ₹129.00 | ₹120.00 | ₹126.00 | 211 |
| 2026-07-07 | ₹134.50 | ₹134.50 | ₹122.00 | ₹126.00 | 1,793 |
| 2026-07-06 | ₹117.65 | ₹128.00 | ₹117.65 | ₹127.40 | 945 |
| 2026-07-03 | ₹125.00 | ₹129.95 | ₹124.85 | ₹129.85 | 274 |
| 2026-07-02 | ₹124.90 | ₹125.00 | ₹120.50 | ₹124.85 | 2,171 |
| 2026-07-01 | ₹114.00 | ₹125.00 | ₹114.00 | ₹122.40 | 2,040 |
| 2026-06-30 | ₹126.50 | ₹128.40 | ₹121.00 | ₹123.20 | 1,665 |
| 2026-06-29 | ₹134.15 | ₹134.15 | ₹126.40 | ₹130.80 | 1,373 |
| 2026-06-25 | ₹136.00 | ₹139.80 | ₹131.00 | ₹133.50 | 487 |
| 2026-06-24 | ₹143.45 | ₹143.45 | ₹133.00 | ₹134.10 | 1,593 |
| 2026-06-23 | ₹139.35 | ₹139.35 | ₹135.10 | ₹136.00 | 305 |
| 2026-06-22 | ₹142.00 | ₹143.40 | ₹136.00 | ₹139.35 | 381 |
| 2026-06-19 | ₹137.85 | ₹141.45 | ₹135.05 | ₹140.75 | 473 |
| 2026-06-18 | ₹139.95 | ₹139.95 | ₹137.20 | ₹137.20 | 347 |
| 2026-06-17 | ₹135.00 | ₹135.40 | ₹131.00 | ₹135.00 | 135 |
| 2026-06-16 | ₹133.00 | ₹135.25 | ₹130.10 | ₹133.20 | 2,140 |
| 2026-06-15 | ₹133.00 | ₹136.00 | ₹126.50 | ₹135.35 | 1,543 |
| 2026-06-12 | ₹125.55 | ₹132.30 | ₹125.55 | ₹132.25 | 1,121 |
| 2026-06-11 | ₹124.00 | ₹132.20 | ₹124.00 | ₹131.95 | 484 |
| 2026-06-10 | ₹123.50 | ₹133.20 | ₹123.50 | ₹128.90 | 531 |
| 2026-06-09 | ₹125.50 | ₹129.80 | ₹125.00 | ₹129.20 | 2,813 |
| 2026-06-08 | ₹125.80 | ₹129.50 | ₹120.05 | ₹124.40 | 1,324 |
| 2026-06-05 | ₹131.10 | ₹134.70 | ₹125.00 | ₹125.80 | 3,191 |
| 2026-06-04 | ₹137.90 | ₹138.95 | ₹131.10 | ₹131.10 | 3,192 |
| 2026-06-03 | ₹146.95 | ₹146.95 | ₹137.60 | ₹138.00 | 1,968 |
| 2026-06-02 | ₹146.90 | ₹146.90 | ₹139.65 | ₹144.60 | 2,384 |
| 2026-06-01 | ₹141.55 | ₹147.55 | ₹141.55 | ₹147.00 | 2,943 |
| 2026-05-29 | ₹149.95 | ₹149.95 | ₹145.00 | ₹149.00 | 434 |
| 2026-05-27 | ₹149.95 | ₹150.80 | ₹144.00 | ₹150.00 | 2,027 |
| 2026-05-26 | ₹150.10 | ₹150.10 | ₹144.00 | ₹149.25 | 932 |
| 2026-05-25 | ₹158.00 | ₹159.95 | ₹148.60 | ₹150.10 | 1,290 |
| 2026-05-22 | ₹148.60 | ₹157.00 | ₹148.60 | ₹156.40 | 803 |
| 2026-05-21 | ₹162.95 | ₹162.95 | ₹152.05 | ₹152.55 | 962 |
| 2026-05-20 | ₹155.70 | ₹160.00 | ₹146.05 | ₹156.40 | 810 |
| 2026-05-19 | ₹156.35 | ₹162.00 | ₹148.05 | ₹152.55 | 749 |
| 2026-05-18 | ₹158.30 | ₹158.30 | ₹154.00 | ₹155.60 | 1,631 |
| 2026-05-15 | ₹164.00 | ₹165.60 | ₹158.30 | ₹159.10 | 486 |
| 2026-05-14 | ₹166.45 | ₹167.80 | ₹164.00 | ₹165.70 | 558 |
| 2026-05-13 | ₹165.70 | ₹171.70 | ₹158.25 | ₹169.85 | 1,823 |
| 2026-05-12 | ₹175.00 | ₹175.00 | ₹159.95 | ₹165.70 | 1,984 |
| 2026-05-11 | ₹169.40 | ₹175.00 | ₹166.10 | ₹166.85 | 2,298 |
| 2026-05-08 | ₹165.55 | ₹169.90 | ₹164.25 | ₹169.40 | 1,985 |
| 2026-05-07 | ₹172.40 | ₹172.40 | ₹165.40 | ₹169.40 | 1,331 |
| 2026-05-06 | ₹164.00 | ₹174.85 | ₹164.00 | ₹172.40 | 1,182 |
| 2026-05-05 | ₹168.15 | ₹174.00 | ₹161.30 | ₹169.90 | 1,454 |
| 2026-05-04 | ₹166.95 | ₹169.90 | ₹160.35 | ₹168.15 | 460 |
| 2026-04-30 | ₹154.00 | ₹167.80 | ₹154.00 | ₹167.00 | 619 |
| 2026-04-29 | ₹178.00 | ₹178.00 | ₹161.65 | ₹162.00 | 1,232 |
| 2026-04-28 | ₹165.95 | ₹172.00 | ₹158.25 | ₹170.00 | 1,451 |
| 2026-04-27 | ₹159.60 | ₹175.95 | ₹159.60 | ₹166.10 | 1,601 |
| 2026-04-24 | ₹180.90 | ₹180.90 | ₹167.15 | ₹168.00 | 1,027 |
| 2026-04-23 | ₹169.55 | ₹172.65 | ₹165.25 | ₹172.65 | 2,397 |
| 2026-04-22 | ₹160.00 | ₹164.45 | ₹160.00 | ₹164.45 | 1,626 |
| 2026-04-21 | ₹150.00 | ₹156.65 | ₹150.00 | ₹156.65 | 680 |
| 2026-04-20 | ₹154.00 | ₹154.00 | ₹147.15 | ₹149.20 | 3,223 |
| 2026-04-17 | ₹161.50 | ₹166.00 | ₹153.80 | ₹154.85 | 5,227 |
| 2026-04-16 | ₹168.00 | ₹168.00 | ₹155.60 | ₹161.85 | 2,605 |
| 2026-04-15 | ₹167.20 | ₹174.95 | ₹163.35 | ₹163.65 | 1,508 |
| 2026-04-13 | ₹161.35 | ₹169.00 | ₹161.35 | ₹166.75 | 412 |
| 2026-04-10 | ₹176.60 | ₹179.00 | ₹168.25 | ₹169.80 | 990 |
| 2026-04-09 | ₹174.25 | ₹177.95 | ₹172.00 | ₹175.75 | 1,888 |
| 2026-04-08 | ₹182.50 | ₹182.50 | ₹177.50 | ₹178.25 | 1,904 |
| 2026-04-07 | ₹184.00 | ₹185.00 | ₹171.35 | ₹174.15 | 2,173 |
| 2026-04-06 | ₹172.75 | ₹179.95 | ₹172.75 | ₹178.30 | 1,523 |
| 2026-04-02 | ₹180.85 | ₹180.85 | ₹170.10 | ₹179.65 | 626 |
| 2026-04-01 | ₹168.10 | ₹180.90 | ₹165.20 | ₹179.05 | 1,045 |
| 2026-03-30 | ₹178.45 | ₹178.45 | ₹170.35 | ₹173.85 | 1,695 |
| 2026-03-27 | ₹183.00 | ₹183.00 | ₹178.00 | ₹179.30 | 2,394 |
| 2026-03-25 | ₹188.00 | ₹191.90 | ₹180.00 | ₹186.00 | 4,723 |
| 2026-03-24 | ₹194.85 | ₹194.85 | ₹180.00 | ₹186.30 | 6,338 |
| 2026-03-23 | ₹194.00 | ₹194.00 | ₹185.60 | ₹185.60 | 1,901 |
| 2026-03-20 | ₹190.10 | ₹199.90 | ₹180.30 | ₹195.35 | 8,125 |
| 2026-03-19 | ₹189.00 | ₹198.95 | ₹187.00 | ₹196.65 | 11,487 |
| 2026-03-18 | ₹188.00 | ₹194.95 | ₹174.05 | ₹180.35 | 32,926 |
| 2026-03-17 | ₹150.90 | ₹180.00 | ₹150.90 | ₹172.90 | 20,094 |
| 2026-03-16 | ₹162.00 | ₹162.00 | ₹145.05 | ₹152.75 | 1,558 |
| 2026-03-13 | ₹169.65 | ₹169.65 | ₹140.50 | ₹151.20 | 3,624 |
| 2026-03-12 | ₹151.70 | ₹160.00 | ₹144.50 | ₹156.50 | 1,380 |
| 2026-03-11 | ₹139.60 | ₹164.90 | ₹139.50 | ₹149.45 | 7,541 |
| 2026-03-10 | ₹141.00 | ₹142.50 | ₹131.00 | ₹139.60 | 3,362 |
| 2026-03-09 | ₹125.00 | ₹135.00 | ₹125.00 | ₹134.15 | 1,837 |
| 2026-03-06 | ₹138.95 | ₹138.95 | ₹126.20 | ₹128.80 | 1,185 |
| 2026-03-05 | ₹131.00 | ₹140.00 | ₹131.00 | ₹138.90 | 3,080 |
| 2026-03-04 | ₹121.65 | ₹138.00 | ₹121.65 | ₹135.55 | 6,510 |
| 2026-03-02 | ₹105.70 | ₹124.10 | ₹105.70 | ₹121.65 | 1,079 |
| 2026-02-27 | ₹123.80 | ₹124.80 | ₹120.30 | ₹124.70 | 1,298 |
| 2026-02-26 | ₹117.40 | ₹124.00 | ₹116.65 | ₹123.95 | 573 |
| 2026-02-25 | ₹118.00 | ₹138.00 | ₹118.00 | ₹119.80 | 564 |
| 2026-02-24 | ₹124.80 | ₹124.80 | ₹121.00 | ₹121.90 | 474 |
| 2026-02-23 | ₹118.60 | ₹123.00 | ₹118.55 | ₹121.80 | 1,957 |
| 2026-02-20 | ₹122.55 | ₹125.00 | ₹118.00 | ₹118.50 | 1,496 |
| 2026-02-19 | ₹122.60 | ₹123.20 | ₹119.00 | ₹121.95 | 1,100 |
| 2026-02-18 | ₹132.50 | ₹132.50 | ₹119.00 | ₹122.60 | 4,672 |
| 2026-02-17 | ₹134.70 | ₹134.90 | ₹124.10 | ₹126.05 | 1,783 |
| 2026-02-16 | ₹133.00 | ₹133.00 | ₹115.30 | ₹125.10 | 5,098 |
| 2026-02-13 | ₹147.00 | ₹148.00 | ₹113.00 | ₹116.90 | 10,630 |
| 2026-02-12 | ₹137.10 | ₹141.85 | ₹125.00 | ₹135.00 | 1,379 |
| 2026-02-11 | ₹145.00 | ₹145.00 | ₹136.70 | ₹140.95 | 1,268 |
| 2026-02-10 | ₹147.40 | ₹148.00 | ₹134.00 | ₹140.40 | 3,563 |
| 2026-02-09 | ₹139.70 | ₹139.70 | ₹133.10 | ₹137.70 | 4,005 |
| 2026-02-06 | ₹138.90 | ₹143.80 | ₹123.00 | ₹132.00 | 8,259 |
| 2026-02-05 | ₹112.00 | ₹122.50 | ₹111.10 | ₹122.50 | 9,522 |
| 2026-02-04 | ₹113.00 | ₹115.00 | ₹100.00 | ₹102.10 | 1,665 |
| 2026-02-03 | ₹120.00 | ₹120.00 | ₹112.90 | ₹113.00 | 604 |
| 2026-02-02 | ₹112.50 | ₹112.90 | ₹112.00 | ₹112.90 | 641 |
| 2026-02-01 | ₹112.50 | ₹112.50 | ₹112.50 | ₹112.50 | 54 |
| 2026-01-30 | ₹110.50 | ₹115.00 | ₹104.00 | ₹112.85 | 407 |
| 2026-01-29 | ₹106.50 | ₹107.00 | ₹106.50 | ₹106.90 | 410 |
| 2026-01-28 | ₹98.25 | ₹106.50 | ₹98.05 | ₹106.50 | 614 |
| 2026-01-27 | ₹112.00 | ₹112.00 | ₹104.00 | ₹104.40 | 537 |
| 2026-01-23 | ₹115.00 | ₹115.00 | ₹102.05 | ₹111.90 | 82 |
| 2026-01-22 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 25 |
| 2026-01-21 | ₹100.00 | ₹106.50 | ₹97.00 | ₹105.00 | 855 |
| 2026-01-20 | ₹101.95 | ₹103.05 | ₹93.30 | ₹98.00 | 1,333 |
| 2026-01-19 | ₹99.10 | ₹107.90 | ₹99.10 | ₹103.00 | 952 |
| 2026-01-16 | ₹111.70 | ₹112.00 | ₹95.00 | ₹106.00 | 1,242 |
| 2026-01-14 | ₹110.00 | ₹113.95 | ₹106.00 | ₹113.95 | 64 |
| 2026-01-13 | ₹114.95 | ₹118.50 | ₹92.00 | ₹110.00 | 829 |
| 2026-01-12 | ₹115.00 | ₹115.00 | ₹114.95 | ₹114.95 | 49 |
| 2026-01-09 | ₹115.00 | ₹115.00 | ₹112.50 | ₹115.00 | 1,074 |
| 2026-01-08 | ₹120.00 | ₹120.00 | ₹110.10 | ₹115.00 | 342 |
| 2026-01-07 | ₹117.00 | ₹124.50 | ₹117.00 | ₹122.00 | 535 |
| 2026-01-06 | ₹123.80 | ₹124.40 | ₹115.10 | ₹119.10 | 220 |
| 2026-01-05 | ₹123.00 | ₹125.50 | ₹110.35 | ₹124.40 | 1,371 |
| 2026-01-02 | ₹121.00 | ₹125.45 | ₹121.00 | ₹122.20 | 1,678 |
| 2026-01-01 | ₹125.00 | ₹128.95 | ₹125.00 | ₹127.50 | 1,649 |
Bhaskar Agro Chemicals Share Price Performance Analysis (Aug 2018 - Sep 2026)
BHASKAGR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.20%
₹127.50 → ₹106.85
Year to Date
Price Volatility
17.92%
Medium Volatility
Year to Date
Average Daily Volume
2,242
Year to Date Average
BSE Exchange
Bhaskar Agro Chemicals Share Price History – Frequently Asked Questions
Common questions about BHASKAGR historical data and records. Review BHASKAGR P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bhaskar Agro Chemicals (BHASKAGR)?
The all-time high share price of Bhaskar Agro Chemicals was ₹199.9 recorded on March 20, 2026 on the BSE exchange.
What is the all-time low share price of Bhaskar Agro Chemicals (BHASKAGR)?
The all-time low share price of Bhaskar Agro Chemicals was ₹11.4 recorded on March 25, 2020 on the BSE exchange.
How can I download BHASKAGR historical share price data?
You can download Bhaskar Agro Chemicals 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 BHASKAGR shares?
The highest trading volume day for Bhaskar Agro Chemicals was 91,143 shares traded on June 25, 2024 on the BSE exchange, with share price at ₹95.98.