Bhatia Colour Chem

BHAC
🏛️ india →
399.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.25 46.30 43.55 45.55 0.0M
2022-12-29 45.55 45.55 45.55 45.55 0.0M
2022-12-28 44.90 44.95 43.40 43.40 0.0M
2022-12-27 43.25 43.50 43.25 43.50 0.0M
2022-12-26 40.00 41.45 40.00 41.45 0.0M
2022-12-23 41.00 41.00 39.50 39.50 0.0M
2022-12-22 41.00 43.00 41.00 41.35 0.0M
2022-12-21 42.35 42.35 42.00 42.10 0.0M
2022-12-20 42.25 42.50 42.25 42.50 0.0M
2022-12-19 43.25 43.55 42.40 42.55 0.1M
2022-12-16 43.75 44.00 41.75 42.40 0.1M
2022-12-15 43.40 43.60 43.40 43.55 0.0M
2022-12-14 43.40 44.25 43.40 43.60 0.0M
2022-12-13 44.50 44.50 44.00 44.25 0.0M
2022-12-12 43.10 44.65 43.10 44.00 0.1M
2022-12-09 44.90 44.90 44.00 44.00 0.0M
2022-12-08 44.00 44.75 44.00 44.00 0.0M
2022-12-07 44.75 44.75 44.50 44.50 0.0M
2022-12-06 45.50 45.50 44.10 44.75 0.2M
2022-12-05 45.65 46.35 45.50 45.95 0.0M
2022-12-02 44.10 44.90 43.75 44.50 0.0M
2022-12-01 44.10 44.10 43.05 43.75 0.0M
2022-11-30 44.50 44.50 43.20 43.40 0.0M
2022-11-29 43.95 45.00 42.25 44.70 0.2M
2022-11-28 43.25 44.75 43.20 44.05 0.0M
2022-11-25 44.00 44.60 42.95 43.20 0.0M
2022-11-24 44.30 45.50 43.55 43.80 0.1M
2022-11-23 46.00 46.00 44.35 44.60 0.1M
2022-11-22 44.60 46.20 44.60 45.60 0.0M
2022-11-21 46.25 46.40 44.50 45.05 0.0M
2022-11-18 44.80 45.25 44.80 45.00 0.0M
2022-11-17 45.50 46.50 45.50 45.65 0.0M
2022-11-16 47.00 47.40 45.70 46.25 0.0M
2022-11-15 46.00 47.30 45.50 47.00 0.0M
2022-11-14 46.60 46.60 42.95 45.05 0.4M
2022-11-11 45.50 46.20 44.30 44.40 0.1M
2022-11-10 45.60 46.50 44.55 45.05 0.1M
2022-11-09 46.30 46.85 45.65 46.15 0.0M
2022-11-07 48.90 48.90 47.25 47.85 0.0M
2022-11-04 48.45 48.60 48.45 48.60 0.0M
2022-11-03 48.45 48.45 47.55 48.35 0.0M
2022-11-02 47.45 47.50 46.00 47.30 0.0M
2022-11-01 49.25 49.25 46.80 46.90 0.0M
2022-10-31 48.00 49.20 48.00 48.15 0.0M
2022-10-28 48.00 49.90 47.00 47.00 0.0M
2022-10-27 47.20 49.25 47.20 48.30 0.0M
2022-10-25 52.90 53.55 48.55 48.75 0.1M
2022-10-24 48.50 51.45 48.50 51.00 0.0M
2022-10-21 45.50 50.20 45.50 49.10 0.2M
2022-10-20 47.85 48.75 47.85 47.85 0.1M
2022-10-19 50.65 50.80 50.35 50.35 0.1M
2022-10-18 55.75 55.75 53.00 53.00 0.0M
2022-10-17 56.15 58.50 54.20 55.75 0.0M
2022-10-14 64.00 64.75 60.20 60.20 0.1M
2022-10-13 76.45 76.45 66.60 66.85 0.1M
2022-10-12 83.80 85.10 70.00 74.00 0.1M
2022-10-11 74.00 77.40 73.05 77.40 0.1M
2022-10-10 61.50 71.00 61.50 70.40 0.1M
2022-10-07 52.00 62.00 52.00 60.30 0.0M
2022-10-06 51.00 58.85 49.05 54.00 0.0M
2022-10-04 49.90 52.50 49.15 52.50 0.0M
2022-10-03 45.50 51.50 45.50 49.10 0.0M
2022-09-30 45.00 45.00 43.00 43.65 0.0M
2022-09-29 47.00 47.00 45.00 45.05 0.0M
2022-09-28 45.00 46.95 44.00 45.05 0.0M
2022-09-27 45.00 45.75 43.60 45.75 0.0M
2022-09-26 48.00 48.00 39.10 44.45 0.7M
2022-09-23 46.05 48.50 46.05 48.50 0.0M
2022-09-22 47.00 48.00 44.00 48.00 0.0M
2022-09-21 59.90 59.90 46.50 48.45 0.1M
2022-09-20 57.50 67.20 53.00 57.85 0.1M
2022-09-19 53.90 56.00 52.00 56.00 0.0M
2022-09-16 46.30 50.00 45.90 49.90 0.1M
2022-09-15 42.00 48.00 42.00 45.00 0.1M
2022-09-14 44.20 44.20 41.10 41.25 0.1M
2022-09-13 48.00 48.75 48.00 48.75 0.0M
2022-09-12 47.00 49.00 46.50 49.00 0.0M
2022-09-09 46.00 50.50 45.50 46.00 0.0M
2022-09-08 45.00 45.00 45.00 45.00 0.0M
2022-09-07 44.50 45.75 44.50 45.75 0.0M
2022-09-06 47.00 47.00 45.50 45.50 0.0M
2022-09-05 52.00 52.00 45.00 48.05 0.0M
2022-09-02 43.00 50.80 43.00 50.80 0.1M
2022-09-01 41.50 42.35 41.50 42.35 0.0M
2022-08-30 40.50 40.50 40.00 40.00 0.0M
2022-08-29 39.00 39.50 39.00 39.50 0.0M
2022-08-26 41.45 41.45 39.05 41.00 0.0M
2022-08-24 41.00 41.30 41.00 41.30 0.0M
2022-08-22 41.00 41.00 40.40 40.60 0.0M
2022-08-19 41.00 41.10 41.00 41.10 0.0M
2022-08-17 40.00 41.00 40.00 40.50 0.1M
2022-08-12 40.05 41.50 40.05 40.90 0.0M
2022-08-11 40.05 40.05 40.05 40.05 0.0M
2022-08-01 40.00 40.00 40.00 40.00 0.0M
2022-07-27 40.00 41.00 40.00 41.00 0.0M
2022-07-22 39.15 39.20 39.15 39.20 0.0M
2022-07-20 39.25 39.40 39.25 39.40 0.0M
2022-07-19 40.00 40.00 40.00 40.00 0.0M
2022-07-18 44.50 44.50 42.00 42.00 0.0M
2022-07-15 41.00 44.75 41.00 44.30 0.0M
2022-07-14 42.00 42.00 40.00 40.00 0.0M
2022-07-13 42.80 42.80 42.80 42.80 0.0M
2022-07-12 42.10 42.10 42.00 42.00 0.0M
2022-07-11 44.95 44.95 44.50 44.50 0.0M
2022-07-08 44.75 44.75 44.50 44.50 0.0M
2022-07-07 44.00 44.75 44.00 44.75 0.0M
2022-07-06 43.95 43.95 43.95 43.95 0.0M
2022-07-05 42.35 42.35 42.25 42.25 0.0M
2022-07-04 43.00 43.75 43.00 43.75 0.0M
2022-07-01 46.00 46.00 46.00 46.00 0.0M
2022-06-30 45.25 45.25 45.25 45.25 0.0M
2022-06-29 46.00 46.00 44.75 45.50 0.0M
2022-06-28 44.50 45.20 44.50 45.20 0.0M
2022-06-27 43.35 45.00 43.00 44.90 0.0M
2022-06-24 45.00 48.50 43.00 43.25 0.1M
2022-06-23 45.10 45.35 44.75 44.90 0.0M
2022-06-22 47.50 48.00 45.00 45.00 0.1M
2022-06-21 47.00 48.15 46.05 47.55 0.1M
2022-06-20 46.50 48.30 45.50 45.50 0.1M
2022-06-17 46.95 46.95 44.15 45.75 0.0M
2022-06-16 49.50 50.10 45.00 46.00 0.1M
2022-06-15 47.95 50.00 45.55 49.50 0.0M
2022-06-14 45.50 51.00 44.10 48.25 0.0M
2022-06-13 47.50 47.50 47.00 47.40 0.0M
2022-06-10 49.55 49.55 49.55 49.55 0.0M
2022-06-09 49.00 49.45 49.00 49.45 0.0M
2022-06-08 51.25 51.25 51.05 51.05 0.0M
2022-06-02 50.25 50.25 50.25 50.25 0.0M
2022-06-01 51.50 51.50 51.50 51.50 0.0M
2022-05-31 51.00 51.00 51.00 51.00 0.0M
2022-05-30 53.40 53.40 53.40 53.40 0.0M
2022-05-27 52.00 52.00 52.00 52.00 0.0M
2022-05-26 51.90 51.90 51.90 51.90 0.0M
2022-05-25 53.25 53.25 50.25 52.85 0.1M
2022-05-24 51.50 53.00 49.00 53.00 0.1M
2022-05-23 51.50 54.90 51.25 51.25 0.1M
2022-05-20 53.50 54.95 51.00 51.00 0.1M
2022-05-19 50.55 52.45 50.25 52.40 0.0M
2022-05-18 52.00 53.50 52.00 53.45 0.1M
2022-05-17 52.00 53.50 49.85 53.50 0.1M
2022-05-16 52.00 54.00 48.00 54.00 0.1M
2022-05-13 55.50 56.00 52.00 56.00 0.1M
2022-05-12 52.00 57.00 51.95 56.40 0.1M
2022-05-11 51.50 57.00 47.00 52.50 0.1M
2022-05-10 46.00 53.00 46.00 53.00 0.0M
2022-05-09 43.00 48.00 43.00 47.35 0.1M
2022-05-06 42.50 42.50 41.00 41.00 0.0M
2022-05-05 43.00 43.50 43.00 43.10 0.0M
2022-05-04 44.00 44.00 43.00 43.80 0.0M
2022-05-02 45.00 45.00 45.00 45.00 0.0M
2022-04-29 46.05 46.05 46.00 46.00 0.0M
2022-04-28 47.40 47.40 47.40 47.40 0.0M
2022-04-27 47.40 48.50 47.40 47.75 0.0M
2022-04-26 48.00 48.00 46.75 47.00 0.1M
2022-04-25 50.05 50.15 48.50 48.90 0.0M
2022-04-22 49.00 51.55 49.00 50.80 0.0M
2022-04-21 50.55 50.55 50.00 50.00 0.0M
2022-04-19 52.05 54.90 52.00 52.10 0.0M
2022-04-18 54.90 54.90 53.05 53.05 0.0M
2022-04-13 57.00 57.00 53.00 56.00 0.0M
2022-04-12 61.60 62.80 57.05 58.05 0.1M
2022-04-11 60.50 67.00 60.00 61.80 0.1M
2022-04-08 54.00 60.00 53.00 59.90 0.0M
2022-04-07 45.15 53.00 45.00 52.40 0.1M
2022-04-06 45.90 46.95 45.35 45.35 0.1M
2022-04-05 44.05 46.20 44.05 46.20 0.0M
2022-04-04 45.65 45.65 43.05 44.40 0.1M
2022-04-01 40.65 44.85 40.65 43.50 0.1M
2022-03-31 42.75 42.75 42.75 42.75 0.0M
2022-03-30 45.25 47.00 44.95 44.95 0.1M
2022-03-29 48.60 48.60 47.00 47.30 2.0M
2022-03-28 46.30 46.30 46.30 46.30 0.0M
2022-03-25 44.10 44.10 44.10 44.10 0.0M
2022-03-24 40.00 42.00 40.00 42.00 0.1M