NSE: BHAGCHEM | Series: EQ
-
LTP
314.25
-9.10 (-2.81 %) -
Open
327.90
325.00 -
High
327.90
327.45 -
Low
311.00
322.30 -
Close
319.30
323.35 -
52W High
374.00
16 Oct, 2024 -
52W Low
308.00
21 Nov, 2024
Upper Circuit: 388.02
Lower Circuit: 258.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 327.90 | 327.90 | 311.00 | 314.25 | 319.30 | -4.05 | -1.25 | 374.00 | 308.00 | 513,903 | 16.40 Crore | 4,747 |
| 19 Dec, 2024 | 325.00 | 327.45 | 322.30 | 323.40 | 323.35 | -5.75 | -1.75 | 374.00 | 308.00 | 35,574 | 1.16 Crore | 1,439 |
| 18 Dec, 2024 | 333.00 | 333.10 | 326.10 | 328.90 | 329.10 | 0.00 | 0 | 374.00 | 308.00 | 75,740 | 2.49 Crore | 1,926 |
| 17 Dec, 2024 | 336.00 | 343.35 | 328.00 | 328.05 | 329.10 | -9.15 | -2.71 | 374.00 | 308.00 | 67,533 | 2.25 Crore | 1,605 |
| 16 Dec, 2024 | 327.00 | 340.85 | 327.00 | 340.15 | 338.25 | 7.00 | 2.11 | 374.00 | 308.00 | 94,831 | 3.17 Crore | 1,656 |
| 13 Dec, 2024 | 336.00 | 344.40 | 329.05 | 330.00 | 331.25 | -5.05 | -1.5 | 374.00 | 308.00 | 74,110 | 2.46 Crore | 1,423 |
| 12 Dec, 2024 | 341.05 | 345.30 | 335.00 | 336.10 | 336.30 | -7.90 | -2.3 | 374.00 | 308.00 | 87,589 | 2.97 Crore | 1,511 |
| 11 Dec, 2024 | 340.15 | 349.00 | 335.95 | 345.80 | 344.20 | 4.05 | 1.19 | 374.00 | 308.00 | 148,167 | 5.10 Crore | 1,797 |
| 10 Dec, 2024 | 346.40 | 348.05 | 338.10 | 338.35 | 340.15 | -2.95 | -0.86 | 374.00 | 308.00 | 75,374 | 2.58 Crore | 1,822 |
| 09 Dec, 2024 | 351.65 | 364.70 | 342.00 | 342.10 | 343.10 | -5.05 | -1.45 | 374.00 | 308.00 | 257,943 | 9.04 Crore | 5,599 |
| 06 Dec, 2024 | 346.00 | 356.00 | 342.10 | 348.70 | 348.15 | 3.00 | 0.87 | 374.00 | 308.00 | 122,331 | 4.25 Crore | 2,329 |
| 05 Dec, 2024 | 344.00 | 359.75 | 343.40 | 344.05 | 345.15 | 4.00 | 1.17 | 374.00 | 308.00 | 188,339 | 6.63 Crore | 4,377 |
| 04 Dec, 2024 | 347.40 | 350.85 | 338.10 | 341.00 | 341.15 | -3.45 | -1 | 374.00 | 308.00 | 63,294 | 2.19 Crore | 1,766 |
| 03 Dec, 2024 | 346.65 | 359.05 | 341.70 | 343.05 | 344.60 | -2.05 | -0.59 | 374.00 | 308.00 | 69,564 | 2.43 Crore | 2,295 |
| 02 Dec, 2024 | 345.00 | 349.00 | 343.15 | 347.95 | 346.65 | 5.45 | 1.6 | 374.00 | 308.00 | 40,077 | 1.39 Crore | 1,352 |
| 29 Nov, 2024 | 344.00 | 347.50 | 338.30 | 338.30 | 341.20 | -3.05 | -0.89 | 374.00 | 308.00 | 37,175 | 1.27 Crore | 1,444 |
| 28 Nov, 2024 | 350.45 | 352.00 | 339.70 | 343.25 | 344.25 | -3.60 | -1.03 | 374.00 | 308.00 | 60,805 | 2.11 Crore | 1,609 |
| 27 Nov, 2024 | 339.95 | 349.25 | 332.35 | 347.00 | 347.85 | 14.70 | 4.41 | 374.00 | 308.00 | 101,594 | 3.48 Crore | 2,410 |
| 26 Nov, 2024 | 329.15 | 340.00 | 326.40 | 333.10 | 333.15 | 4.60 | 1.4 | 374.00 | 308.00 | 54,886 | 1.85 Crore | 2,014 |
| 25 Nov, 2024 | 334.50 | 340.00 | 325.20 | 329.00 | 328.55 | 0.95 | 0.29 | 374.00 | 308.00 | 134,522 | 4.49 Crore | 3,654 |