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
2023-12-28 53.81 55.67 53.81 54.81 0.0M
2023-12-27 54.21 54.21 54.21 54.21 0.0M
2023-12-26 53.40 56.49 53.40 54.05 0.0M
2023-12-22 53.10 57.00 52.15 54.27 0.1M
2023-12-21 55.95 56.23 55.62 55.79 0.0M
2023-12-20 56.15 56.85 54.00 56.24 0.1M
2023-12-19 53.00 56.40 53.00 56.15 0.0M
2023-12-18 54.50 54.50 53.00 53.25 0.0M
2023-12-15 54.10 55.00 54.10 55.00 0.0M
2023-12-14 55.50 55.50 55.50 55.50 0.0M
2023-12-13 54.00 54.50 53.52 53.52 0.0M
2023-12-12 53.30 53.30 53.30 53.30 0.0M
2023-12-11 52.75 56.19 52.75 54.50 0.0M
2023-12-08 52.70 54.50 52.70 54.50 0.0M
2023-12-07 52.18 52.30 52.18 52.30 0.0M
2023-12-06 53.00 53.66 53.00 53.66 0.0M
2023-12-05 53.00 53.00 52.60 53.00 0.0M
2023-12-04 53.01 54.55 52.05 54.55 0.0M
2023-11-30 55.24 55.24 55.24 55.24 0.0M
2023-11-29 56.74 57.00 53.40 55.24 0.0M
2023-11-24 54.49 54.50 54.00 54.30 0.0M
2023-11-23 54.00 54.00 53.01 53.50 0.0M
2023-11-22 55.70 55.70 55.70 55.70 0.0M
2023-11-21 53.00 54.50 53.00 54.50 0.1M
2023-11-20 55.00 55.00 53.00 53.00 0.0M
2023-11-13 52.51 55.99 52.51 55.99 0.0M
2023-11-10 56.00 56.50 54.00 55.99 0.0M
2023-11-09 53.50 55.00 52.22 54.13 0.0M
2023-11-08 53.50 53.50 50.86 53.05 0.2M
2023-11-07 55.00 55.80 53.29 55.09 0.2M
2023-11-06 53.00 55.00 52.50 54.63 0.2M
2023-11-03 52.77 53.49 49.99 52.69 0.2M
2023-11-02 52.02 54.50 52.00 54.33 0.0M
2023-11-01 53.50 54.00 52.00 53.81 0.0M
2023-10-31 50.50 52.50 50.50 52.50 0.0M
2023-10-30 49.00 49.00 49.00 49.00 0.0M
2023-10-27 51.50 51.50 50.00 50.00 0.0M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.0M
2023-10-23 52.00 52.00 50.00 50.00 0.0M
2023-10-20 53.60 54.45 53.55 54.45 0.0M
2023-10-19 53.00 53.00 53.00 53.00 0.0M
2023-10-18 55.78 55.78 54.50 54.50 0.0M
2023-10-17 54.50 55.00 54.10 54.10 0.1M
2023-10-16 52.10 53.54 52.10 53.10 0.0M
2023-10-13 52.15 52.15 52.10 52.10 0.0M
2023-10-12 53.50 54.00 53.50 54.00 0.0M
2023-10-11 50.00 53.50 50.00 53.50 0.0M
2023-10-09 51.01 52.00 51.01 51.99 0.0M
2023-10-06 54.50 54.50 53.00 53.00 0.0M
2023-10-04 52.00 52.00 52.00 52.00 0.0M
2023-10-03 53.00 53.00 53.00 53.00 0.0M
2023-09-29 55.00 55.99 52.82 53.60 0.0M
2023-09-27 56.99 56.99 56.99 56.99 0.0M
2023-09-26 56.00 56.00 55.55 55.78 0.0M
2023-09-25 56.00 58.50 56.00 56.03 0.1M
2023-09-22 56.00 63.00 56.00 58.00 0.2M
2023-09-21 59.00 59.00 56.80 56.84 0.0M
2023-09-20 53.39 58.10 53.39 57.35 0.1M
2023-09-18 50.00 53.49 50.00 51.36 0.0M
2023-09-15 53.55 53.55 49.40 51.09 0.2M
2023-09-14 53.13 53.13 53.13 53.13 0.0M
2023-09-13 54.00 55.00 53.07 53.07 0.0M
2023-09-12 56.00 56.00 53.90 54.00 0.0M
2023-09-11 56.00 56.69 54.75 54.79 0.0M
2023-09-08 57.00 58.00 57.00 57.67 0.0M
2023-09-07 57.00 58.01 57.00 58.00 0.0M
2023-09-06 58.50 59.24 58.00 58.97 0.0M
2023-09-05 57.00 58.50 57.00 58.50 0.0M
2023-09-04 56.00 57.00 54.99 56.00 0.0M
2023-09-01 54.00 55.00 54.00 54.06 0.0M
2023-08-31 53.50 54.44 51.16 54.00 0.0M
2023-08-30 56.99 56.99 55.00 55.00 0.0M
2023-08-29 58.99 58.99 56.50 56.81 0.0M
2023-08-28 55.00 57.50 52.90 55.99 0.1M
2023-08-25 47.74 54.00 47.74 52.75 0.1M
2023-08-24 44.50 47.75 44.50 47.75 0.0M
2023-08-23 46.00 46.00 45.00 45.00 0.0M
2023-08-22 47.50 47.50 46.00 46.80 0.0M
2023-08-21 48.00 48.00 47.50 47.50 0.0M
2023-08-18 46.00 47.50 46.00 46.18 0.0M
2023-08-17 47.50 47.50 47.00 47.00 0.0M
2023-08-16 48.50 50.00 47.40 47.50 0.0M
2023-08-14 47.70 48.00 47.00 47.75 0.0M
2023-08-11 48.49 49.90 48.00 48.60 0.0M
2023-08-10 44.50 47.20 44.00 46.00 0.1M
2023-08-09 44.95 44.95 42.99 43.20 0.0M
2023-08-08 44.50 45.00 43.99 43.99 0.0M
2023-08-07 46.00 46.00 43.00 43.77 0.0M
2023-08-04 46.00 46.40 44.60 44.63 0.1M
2023-08-03 45.50 46.49 44.51 45.90 0.0M
2023-08-02 46.00 46.05 44.13 44.13 0.0M
2023-08-01 44.04 46.50 44.04 46.04 0.1M
2023-07-31 46.40 46.40 44.05 45.00 0.0M
2023-07-28 44.00 45.98 44.00 45.82 0.0M
2023-07-27 44.00 44.98 43.61 44.91 0.0M
2023-07-26 45.50 45.95 44.50 44.75 0.0M
2023-07-25 45.50 46.40 44.84 44.97 0.0M
2023-07-24 45.00 45.00 43.50 44.09 0.1M
2023-07-21 43.95 46.00 43.50 46.00 0.0M
2023-07-20 43.00 43.00 43.00 43.00 0.0M
2023-07-19 43.95 43.95 43.00 43.00 0.0M
2023-07-18 43.00 43.00 43.00 43.00 0.0M
2023-07-17 44.50 44.50 43.00 43.00 0.0M
2023-07-14 43.50 43.50 42.01 43.00 0.1M
2023-07-13 43.50 43.50 43.49 43.50 0.0M
2023-07-12 41.90 43.00 41.90 43.00 0.0M
2023-07-11 44.00 44.00 42.90 42.95 0.0M
2023-07-10 46.49 46.49 43.50 44.00 0.0M
2023-07-07 46.49 46.50 45.00 45.50 0.1M
2023-07-06 47.50 47.50 45.45 45.50 0.0M
2023-07-05 47.40 47.40 47.40 47.40 0.0M
2023-07-04 47.00 47.50 47.00 47.50 0.1M
2023-07-03 47.98 48.00 46.16 46.50 0.0M
2023-06-28 47.77 47.77 45.50 46.07 0.0M
2023-06-27 48.00 48.00 46.06 46.16 0.0M
2023-06-26 47.50 47.50 47.15 47.15 0.0M
2023-06-23 46.00 47.00 46.00 46.00 0.0M
2023-06-22 48.28 48.28 46.12 47.50 0.0M
2023-06-21 46.51 48.49 46.35 48.28 0.0M
2023-06-20 48.16 48.80 46.00 48.75 0.0M
2023-06-19 49.88 49.88 49.88 49.88 0.0M
2023-06-16 48.01 49.50 48.01 48.50 0.0M
2023-06-15 49.43 49.47 49.43 49.47 0.0M
2023-06-14 49.00 49.42 48.50 49.42 0.0M
2023-06-13 50.00 50.00 49.00 49.70 0.1M
2023-06-12 47.50 50.25 47.50 48.38 0.2M
2023-06-09 52.00 52.00 49.00 49.00 0.0M
2023-06-08 53.00 53.00 50.01 51.61 0.0M
2023-06-07 52.00 58.40 51.05 53.00 0.0M
2023-06-06 50.00 52.00 50.00 52.00 0.0M
2023-06-05 53.00 53.00 51.00 52.00 0.1M
2023-06-02 54.00 54.49 52.50 53.21 0.0M
2023-06-01 54.89 54.89 53.50 54.00 0.0M
2023-05-31 53.00 55.00 52.90 55.00 0.0M
2023-05-30 54.50 57.80 53.00 53.00 0.0M
2023-05-29 51.50 57.70 51.50 52.50 0.1M
2023-05-26 53.00 54.89 50.04 50.04 0.0M
2023-05-25 57.00 57.00 53.00 54.45 0.0M
2023-05-24 60.40 60.50 54.00 57.00 0.0M
2023-05-23 60.00 63.00 56.82 59.18 0.1M
2023-05-22 53.40 53.40 53.40 53.40 0.0M
2023-05-19 45.00 45.00 44.50 44.50 0.0M
2023-05-18 46.00 46.00 45.00 45.00 0.1M
2023-05-17 46.00 46.00 45.00 45.00 0.1M
2023-05-16 44.02 46.50 44.02 46.50 0.0M
2023-05-15 44.02 44.02 44.02 44.02 0.0M
2023-05-12 47.95 49.00 44.60 45.00 0.2M
2023-05-11 45.00 47.00 45.00 46.00 0.1M
2023-05-10 44.00 45.00 44.00 45.00 0.1M
2023-05-09 43.01 44.50 43.01 43.50 0.1M
2023-05-08 45.99 45.99 43.51 44.46 0.2M
2023-05-05 45.90 45.90 45.90 45.90 0.0M
2023-05-04 45.90 45.90 45.90 45.90 0.0M
2023-05-03 46.00 46.00 46.00 46.00 0.0M
2023-05-02 47.00 47.00 46.00 46.00 0.0M
2023-04-28 45.00 47.00 45.00 46.00 0.0M
2023-04-27 44.64 44.65 44.64 44.65 0.0M
2023-04-25 43.00 44.50 42.50 42.65 0.0M
2023-04-24 43.00 43.00 40.50 41.10 0.0M
2023-04-18 45.88 45.88 45.25 45.25 0.0M
2023-04-17 44.75 44.75 44.00 44.00 0.0M
2023-04-12 43.00 44.00 43.00 44.00 0.0M
2023-04-11 44.20 44.20 44.00 44.05 0.0M
2023-04-10 45.15 45.15 45.15 45.15 0.0M
2023-04-06 45.05 45.15 45.05 45.15 0.0M
2023-04-05 44.50 46.00 44.50 45.96 0.0M
2023-04-03 43.00 43.50 42.60 42.60 0.4M
2023-03-31 42.90 42.90 42.55 42.55 0.0M
2023-03-29 45.50 45.50 42.00 43.25 0.1M
2023-03-28 46.40 46.40 45.50 45.50 0.1M
2023-03-24 50.30 52.95 46.40 46.40 0.2M
2023-03-23 51.50 51.98 50.62 51.55 0.1M
2023-03-22 52.15 52.15 51.40 51.80 0.1M
2023-03-21 52.62 52.62 50.00 51.00 0.1M
2023-03-20 49.10 53.00 49.02 52.38 0.2M
2023-03-17 48.10 52.42 48.10 50.00 0.1M
2023-03-16 47.00 49.75 45.37 49.75 0.1M
2023-03-15 51.00 51.00 48.00 48.52 0.0M
2023-03-14 54.00 54.00 48.10 52.00 0.1M
2023-03-13 47.00 52.30 47.00 50.89 0.2M
2023-03-10 47.00 48.70 46.00 48.32 0.2M
2023-03-09 44.08 47.10 44.00 46.95 0.1M
2023-03-06 43.50 45.25 42.00 45.25 0.1M
2023-03-03 42.00 43.55 41.30 43.49 0.1M
2023-03-02 41.03 41.70 40.50 41.63 0.2M
2023-03-01 39.60 41.02 39.15 41.02 0.1M
2023-02-28 39.00 39.50 38.25 39.50 0.0M
2023-02-27 38.40 38.55 38.40 38.50 0.0M
2023-02-24 37.25 38.00 37.25 38.00 0.0M
2023-02-23 37.00 38.00 37.00 37.10 0.0M
2023-02-22 38.50 38.75 36.00 38.75 0.0M
2023-02-21 38.90 38.90 38.00 38.55 0.0M
2023-02-17 39.05 39.05 39.00 39.00 0.0M
2023-02-16 39.25 39.95 39.00 39.00 0.0M
2023-02-15 39.10 40.70 39.10 39.25 0.0M
2023-02-14 39.50 40.25 39.50 40.25 0.0M
2023-02-13 39.35 40.10 39.35 40.10 0.0M
2023-02-10 39.60 40.50 39.50 40.50 0.0M
2023-02-09 40.50 40.50 40.50 40.50 0.0M
2023-02-08 40.00 40.00 39.45 39.45 0.0M
2023-02-06 40.95 41.00 40.90 41.00 0.0M
2023-02-03 40.00 40.30 39.55 40.30 0.0M
2023-02-01 40.25 40.25 39.80 39.80 0.0M
2023-01-31 39.75 39.75 39.75 39.75 0.0M
2023-01-30 40.15 41.70 40.10 40.50 0.0M
2023-01-27 40.90 42.20 40.90 42.20 0.0M
2023-01-24 41.00 41.40 41.00 41.40 0.0M
2023-01-23 41.70 41.70 41.70 41.70 0.0M
2023-01-20 42.75 42.80 42.70 42.80 0.0M
2023-01-19 41.20 42.45 41.20 42.30 0.0M
2023-01-17 42.45 42.50 42.45 42.50 0.0M
2023-01-16 42.00 42.00 42.00 42.00 0.0M
2023-01-13 42.25 42.45 42.25 42.40 0.0M
2023-01-12 42.00 42.85 40.95 41.05 0.0M
2023-01-11 41.05 41.05 40.90 41.00 0.0M
2023-01-10 42.90 42.90 40.90 41.25 0.0M
2023-01-09 42.45 42.90 42.45 42.90 0.0M
2023-01-06 42.00 42.00 40.85 40.90 0.0M
2023-01-05 42.45 42.45 42.45 42.45 0.0M
2023-01-04 42.00 43.00 41.30 42.05 0.0M
2023-01-03 43.00 43.25 41.75 41.75 0.0M
2023-01-02 45.00 45.00 43.30 43.55 0.0M