SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BHADORA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 59.25 | 54.50 | 59.50 | 54.50 | 6000 | 8.12% |
| 01 Apr 2026 | 54.80 | 53.00 | 54.80 | 53.00 | 10800 | 9.16% |
| 30 Mar 2026 | 50.20 | 56.50 | 56.50 | 49.50 | 54000 | -12.01% |
| 27 Mar 2026 | 57.05 | 60.90 | 60.90 | 56.00 | 178800 | -5.78% |
| 25 Mar 2026 | 60.55 | 60.05 | 62.90 | 60.00 | 13200 | -0.25% |
| 24 Mar 2026 | 60.70 | 59.50 | 60.70 | 59.50 | 6000 | 3.76% |
| 23 Mar 2026 | 58.50 | 59.00 | 60.00 | 56.50 | 33600 | -5.65% |
| 20 Mar 2026 | 62.00 | 64.80 | 64.80 | 62.00 | 7200 | -2.97% |
| 19 Mar 2026 | 63.90 | 62.25 | 64.00 | 62.25 | 3600 | 2.65% |
| 18 Mar 2026 | 62.25 | 60.00 | 62.25 | 58.55 | 13200 | 5.42% |
| 17 Mar 2026 | 59.05 | 60.25 | 60.25 | 59.05 | 13200 | -2.24% |
| 16 Mar 2026 | 60.40 | 60.00 | 60.50 | 60.00 | 4800 | -1.15% |
| 13 Mar 2026 | 61.10 | 63.00 | 63.00 | 61.00 | 4800 | -4.53% |
| 12 Mar 2026 | 64.00 | 63.90 | 64.00 | 63.90 | 3600 | 0.16% |
| 11 Mar 2026 | 63.90 | 63.50 | 63.90 | 63.50 | 3600 | 0.00% |
| 10 Mar 2026 | 63.90 | 64.00 | 64.00 | 61.30 | 19200 | 2.24% |
| 09 Mar 2026 | 62.50 | 65.00 | 65.00 | 62.50 | 6000 | -8.09% |
| 06 Mar 2026 | 68.00 | 63.75 | 69.00 | 63.75 | 12000 | 0.29% |
| 05 Mar 2026 | 67.80 | 66.75 | 67.80 | 66.75 | 3600 | 5.94% |
| 04 Mar 2026 | 64.00 | 60.30 | 64.00 | 60.30 | 7200 | 4.75% |
| 02 Mar 2026 | 61.10 | 64.45 | 64.45 | 61.00 | 9600 | -5.20% |
| 27 Feb 2026 | 64.45 | 64.05 | 64.45 | 64.05 | 2400 | -3.08% |
| 25 Feb 2026 | 66.50 | 66.20 | 66.50 | 66.20 | 2400 | -2.21% |
| 24 Feb 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 2400 | -4.90% |
| 23 Feb 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 1200 | -0.42% |
| 20 Feb 2026 | 71.80 | 62.50 | 71.80 | 62.50 | 7200 | 8.79% |
| 19 Feb 2026 | 66.00 | 66.20 | 66.20 | 66.00 | 2400 | -5.17% |
| 18 Feb 2026 | 69.60 | 69.00 | 69.60 | 69.00 | 3600 | -0.36% |
| 17 Feb 2026 | 69.85 | 69.65 | 69.85 | 69.65 | 4800 | 0.29% |
| 16 Feb 2026 | 69.65 | 71.00 | 71.00 | 69.60 | 4800 | -7.01% |
| 13 Feb 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 4800 | 5.20% |
| 12 Feb 2026 | 71.20 | 71.20 | 71.25 | 71.00 | 10800 | -4.81% |
| 11 Feb 2026 | 74.80 | 70.00 | 74.80 | 69.10 | 9600 | 10.00% |
| 10 Feb 2026 | 68.00 | 71.30 | 71.30 | 67.10 | 85200 | -2.30% |
| 09 Feb 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 1200 | 0.14% |
| 06 Feb 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 1200 | 4.51% |
| 05 Feb 2026 | 66.50 | 66.00 | 70.00 | 64.40 | 7200 | 0.76% |
| 03 Feb 2026 | 66.00 | 65.00 | 68.25 | 65.00 | 16800 | 5.60% |
| 02 Feb 2026 | 62.50 | 60.00 | 62.50 | 60.00 | 9600 | 4.17% |
| 01 Feb 2026 | 60.00 | 60.75 | 63.50 | 60.00 | 14400 | -7.19% |
| 30 Jan 2026 | 64.65 | 64.10 | 67.50 | 61.50 | 8400 | -1.30% |
| 29 Jan 2026 | 65.50 | 63.10 | 68.00 | 62.00 | 9600 | 0.77% |
| 28 Jan 2026 | 65.00 | 68.00 | 68.00 | 65.00 | 3600 | -1.52% |
| 27 Jan 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 3600 | -0.90% |
| 23 Jan 2026 | 66.60 | 66.00 | 67.00 | 66.00 | 3600 | 4.06% |
| 22 Jan 2026 | 64.00 | 64.00 | 66.00 | 64.00 | 6000 | 1.43% |
| 21 Jan 2026 | 63.10 | 66.10 | 66.10 | 61.20 | 21600 | -4.39% |
| 20 Jan 2026 | 66.00 | 66.85 | 69.00 | 66.00 | 15600 | -0.90% |
| 19 Jan 2026 | 66.60 | 66.25 | 68.50 | 66.00 | 8400 | -4.86% |
| 16 Jan 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 3600 | 0.00% |
| 14 Jan 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 3600 | -0.36% |
| 13 Jan 2026 | 70.25 | 71.05 | 71.05 | 68.10 | 14400 | -1.06% |
| 12 Jan 2026 | 71.00 | 69.05 | 71.00 | 66.00 | 27600 | -1.39% |
| 09 Jan 2026 | 72.00 | 72.00 | 75.00 | 70.00 | 24000 | -4.26% |
| 08 Jan 2026 | 75.20 | 77.50 | 77.50 | 75.20 | 8400 | -2.34% |
| 07 Jan 2026 | 77.00 | 78.05 | 78.05 | 76.00 | 8400 | -3.75% |
| 06 Jan 2026 | 80.00 | 80.55 | 80.55 | 80.00 | 2400 | -0.56% |
| 05 Jan 2026 | 80.45 | 77.90 | 80.80 | 77.90 | 9600 | 3.54% |
| 02 Jan 2026 | 77.70 | 77.00 | 79.50 | 77.00 | 18000 | 5.43% |
| 01 Jan 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 1200 | -4.41% |
| 31 Dec 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 1200 | 0.00% |
| 30 Dec 2025 | 77.10 | 77.50 | 79.00 | 76.00 | 7200 | -1.15% |
| 29 Dec 2025 | 78.00 | 77.10 | 79.00 | 77.10 | 16800 | 1.30% |
| 26 Dec 2025 | 77.00 | 80.00 | 80.00 | 77.00 | 10800 | 0.00% |
| 23 Dec 2025 | 77.00 | 76.90 | 77.00 | 76.90 | 2400 | 1.99% |
| 22 Dec 2025 | 75.50 | 75.00 | 78.95 | 75.00 | 10800 | 0.67% |
| 19 Dec 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 1200 | 0.67% |
| 18 Dec 2025 | 74.50 | 74.50 | 74.50 | 74.10 | 3600 | -4.49% |
| 17 Dec 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 1200 | -4.88% |
| 16 Dec 2025 | 82.00 | 81.00 | 82.00 | 81.00 | 3600 | 1.23% |
| 15 Dec 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 90000 | 0.00% |
| 12 Dec 2025 | 81.00 | 78.00 | 81.00 | 77.35 | 4800 | 5.19% |
| 10 Dec 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 1200 | 2.67% |
| 09 Dec 2025 | 75.00 | 72.00 | 75.00 | 72.00 | 14400 | 4.75% |
| 08 Dec 2025 | 71.60 | 73.50 | 74.00 | 71.05 | 33600 | -2.59% |
| 05 Dec 2025 | 73.50 | 75.00 | 75.00 | 73.50 | 3600 | -2.00% |
| 04 Dec 2025 | 75.00 | 75.00 | 75.20 | 75.00 | 7200 | -0.40% |
| 03 Dec 2025 | 75.30 | 74.00 | 75.75 | 74.00 | 8400 | -1.70% |
| 02 Dec 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 1200 | 0.13% |
| 01 Dec 2025 | 76.50 | 79.00 | 80.00 | 76.50 | 7200 | -2.67% |
| 28 Nov 2025 | 78.60 | 77.00 | 79.80 | 75.75 | 13200 | 2.08% |
| 27 Nov 2025 | 77.00 | 75.00 | 77.95 | 75.00 | 6000 | -0.06% |
| 26 Nov 2025 | 77.05 | 78.50 | 78.50 | 77.05 | 3600 | -1.85% |
| 25 Nov 2025 | 78.50 | 77.00 | 79.95 | 77.00 | 6000 | 0.71% |
| 24 Nov 2025 | 77.95 | 80.00 | 81.40 | 77.95 | 6000 | -2.32% |
| 21 Nov 2025 | 79.80 | 80.75 | 80.75 | 79.80 | 7200 | -0.13% |
| 20 Nov 2025 | 79.90 | 79.95 | 79.95 | 78.85 | 10800 | 0.06% |
| 19 Nov 2025 | 79.85 | 79.50 | 80.00 | 76.45 | 50400 | 2.31% |
| 18 Nov 2025 | 78.05 | 78.00 | 78.70 | 77.00 | 28800 | -1.82% |
| 17 Nov 2025 | 79.50 | 82.60 | 82.60 | 77.30 | 90000 | -9.04% |
| 14 Nov 2025 | 87.40 | 87.45 | 87.90 | 86.90 | 12000 | 3.01% |
| 13 Nov 2025 | 84.85 | 87.50 | 87.50 | 84.05 | 32400 | -0.70% |
| 12 Nov 2025 | 85.45 | 82.05 | 87.95 | 81.50 | 30000 | 2.15% |
| 11 Nov 2025 | 83.65 | 82.30 | 84.40 | 80.50 | 24000 | 1.64% |
| 10 Nov 2025 | 82.30 | 82.00 | 86.00 | 80.00 | 36000 | -6.26% |
| 07 Nov 2025 | 87.80 | 87.75 | 87.80 | 87.15 | 18000 | 2.69% |
| 06 Nov 2025 | 85.50 | 87.00 | 87.00 | 83.25 | 19200 | -2.23% |
| 04 Nov 2025 | 87.45 | 86.95 | 88.00 | 86.00 | 24000 | 0.11% |
| 03 Nov 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 2400 | 0.00% |
| 31 Oct 2025 | 87.35 | 87.10 | 87.95 | 87.00 | 10800 | -0.80% |
| 30 Oct 2025 | 88.05 | 89.15 | 89.15 | 87.00 | 50400 | -3.24% |
| 29 Oct 2025 | 91.00 | 91.00 | 91.40 | 90.05 | 13200 | 1.39% |
| 28 Oct 2025 | 89.75 | 88.85 | 90.00 | 86.00 | 73200 | 0.39% |
| 27 Oct 2025 | 89.40 | 90.55 | 91.00 | 89.00 | 32400 | -1.76% |
| 24 Oct 2025 | 91.00 | 91.05 | 92.00 | 90.00 | 24000 | 0.05% |
| 23 Oct 2025 | 90.95 | 93.00 | 95.00 | 90.65 | 34800 | -1.68% |
| 21 Oct 2025 | 92.50 | 93.05 | 93.05 | 92.00 | 4800 | -0.70% |
| 20 Oct 2025 | 93.15 | 92.55 | 93.20 | 91.00 | 18000 | 0.65% |
| 17 Oct 2025 | 92.55 | 95.00 | 95.00 | 92.00 | 54000 | -2.58% |
| 16 Oct 2025 | 95.00 | 99.00 | 99.00 | 95.00 | 40800 | -2.21% |
| 15 Oct 2025 | 97.15 | 90.20 | 105.30 | 90.20 | 210000 | 7.35% |
| 14 Oct 2025 | 90.50 | 92.50 | 93.00 | 90.00 | 31200 | -2.16% |
| 13 Oct 2025 | 92.50 | 92.00 | 93.25 | 92.00 | 9600 | -0.54% |
| 10 Oct 2025 | 93.00 | 94.00 | 95.05 | 90.00 | 72000 | -3.02% |
| 09 Oct 2025 | 95.90 | 93.90 | 96.95 | 90.45 | 69600 | 4.52% |
| 08 Oct 2025 | 91.75 | 91.50 | 94.50 | 90.00 | 57600 | -0.76% |
| 07 Oct 2025 | 92.45 | 95.10 | 95.10 | 90.55 | 48000 | -2.79% |
| 06 Oct 2025 | 95.10 | 95.20 | 96.15 | 94.10 | 32400 | -4.04% |
| 03 Oct 2025 | 99.10 | 99.20 | 100.00 | 95.00 | 39600 | -0.10% |
| 01 Oct 2025 | 99.20 | 98.40 | 99.90 | 91.50 | 129600 | 1.33% |
| 30 Sep 2025 | 97.90 | 102.00 | 102.00 | 97.00 | 25200 | -2.05% |
| 29 Sep 2025 | 99.95 | 97.50 | 102.00 | 97.00 | 144000 | 3.84% |
| 26 Sep 2025 | 96.25 | 102.05 | 106.90 | 95.00 | 231600 | -7.72% |
| 25 Sep 2025 | 104.30 | 106.10 | 109.40 | 103.50 | 28800 | -2.39% |
| 24 Sep 2025 | 106.85 | 103.20 | 112.95 | 103.20 | 76800 | 0.00% |
| 23 Sep 2025 | 106.85 | 110.00 | 110.00 | 100.00 | 61200 | -4.56% |
| 22 Sep 2025 | 111.95 | 110.00 | 113.00 | 108.00 | 51600 | -0.31% |
| 19 Sep 2025 | 112.30 | 112.00 | 114.00 | 109.00 | 56400 | 2.14% |
| 18 Sep 2025 | 109.95 | 115.25 | 117.45 | 108.00 | 75600 | -3.47% |
| 17 Sep 2025 | 113.90 | 108.00 | 122.90 | 107.00 | 236400 | 3.64% |
| 16 Sep 2025 | 109.90 | 111.95 | 115.55 | 109.50 | 104400 | -1.83% |
| 15 Sep 2025 | 111.95 | 123.00 | 128.85 | 111.00 | 352800 | -5.92% |
| 12 Sep 2025 | 119.00 | 97.80 | 119.00 | 97.80 | 576000 | 19.96% |
| 11 Sep 2025 | 99.20 | 102.05 | 102.05 | 98.05 | 30000 | -2.79% |
| 10 Sep 2025 | 102.05 | 99.00 | 102.70 | 98.60 | 70800 | 3.45% |
| 09 Sep 2025 | 98.65 | 97.55 | 103.00 | 95.00 | 319200 | -0.60% |
| 08 Sep 2025 | 99.25 | 102.00 | 102.40 | 98.00 | 18000 | -2.31% |
| 05 Sep 2025 | 101.60 | 103.00 | 104.00 | 99.50 | 38400 | 0.35% |
| 04 Sep 2025 | 101.25 | 94.65 | 103.65 | 94.65 | 177600 | 10.17% |
| 03 Sep 2025 | 91.90 | 91.00 | 92.05 | 85.60 | 252000 | -1.87% |
| 02 Sep 2025 | 93.65 | 95.50 | 95.50 | 92.50 | 43200 | -1.42% |
| 01 Sep 2025 | 95.00 | 90.00 | 96.55 | 90.00 | 30000 | -2.06% |
| 29 Aug 2025 | 97.00 | 98.95 | 98.95 | 96.50 | 20400 | -1.12% |
| 28 Aug 2025 | 98.10 | 98.60 | 100.00 | 97.10 | 54000 | -0.51% |
| 26 Aug 2025 | 98.60 | 104.40 | 105.50 | 98.10 | 73200 | -5.60% |
| 25 Aug 2025 | 104.45 | 109.95 | 109.95 | 104.45 | 72000 | -5.00% |
| 22 Aug 2025 | 109.95 | 114.20 | 114.20 | 107.25 | 55200 | -0.59% |
| 21 Aug 2025 | 110.60 | 106.00 | 110.65 | 106.00 | 216000 | 4.93% |
| 20 Aug 2025 | 105.40 | 100.00 | 105.60 | 98.95 | 211200 | 4.77% |
| 19 Aug 2025 | 100.60 | 97.50 | 101.90 | 95.00 | 55200 | 1.82% |
| 18 Aug 2025 | 98.80 | 105.05 | 105.50 | 98.80 | 69600 | -5.00% |
| 14 Aug 2025 | 104.00 | 108.70 | 109.00 | 104.00 | 175200 | -4.98% |
| 13 Aug 2025 | 109.45 | 107.80 | 109.45 | 107.80 | 424800 | 4.99% |
| 12 Aug 2025 | 104.25 | 101.10 | 105.55 | 100.65 | 434400 | -1.60% |
