7,520.34

-29.60

-0.39%

52,240.76

-148.99

-0.28%

25,054.62

-198.52

-0.79%

2,818.03

-22.78

-0.80%

4.9830

+0.1190

+2.45%

19.85

-0.07

-0.35%

4,039.80

-74.70

-1.82%

73,641.78

-1,118.07

-1.50%

Crude Oil Dec 26

86.51

-0.34

-0.39%

US Private Equity

10,850.15

0.00

0.00%

BSE - Delayed Quote INR

Bhatia Colour Chem Limited (BCCL.BO)

22.86 -0.12 (-0.52%)

At close: November 9 at 3:29:27 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	23.00	23.00	22.49	22.86	22.86	7,600
Nov 6, 2026	23.18	23.18	22.02	22.09	22.09	16,400
Nov 5, 2026	23.19	23.36	21.14	23.17	23.17	26,000
Nov 4, 2026	21.01	22.90	21.01	22.25	22.25	47,200
Nov 3, 2026	22.19	22.21	21.21	21.81	21.81	30,000
Nov 2, 2026	20.55	21.16	20.55	21.16	21.16	11,600
Oct 30, 2026	20.60	20.60	19.41	20.16	20.16	20,000
Oct 29, 2026	20.32	20.82	19.54	20.43	20.43	18,000
Oct 28, 2026	19.80	20.34	19.50	19.83	19.83	13,200
Oct 27, 2026	19.26	20.92	19.11	19.43	19.43	30,400
Oct 26, 2026	22.09	22.09	19.99	20.08	20.08	32,400
Oct 23, 2026	22.02	22.02	20.92	21.04	21.04	21,600
Oct 22, 2026	22.80	22.80	21.75	22.02	22.02	10,800
Oct 21, 2026	23.97	23.97	22.81	22.81	22.81	5,200
Oct 19, 2026	24.59	24.59	22.58	23.97	23.97	8,800
Oct 16, 2026	25.00	25.00	23.50	23.76	23.76	8,800
Oct 15, 2026	23.80	24.59	23.57	24.19	24.19	19,200
Oct 14, 2026	23.61	24.47	22.90	23.73	23.73	31,600
Oct 13, 2026	23.55	24.25	23.50	23.72	23.72	5,600
Oct 12, 2026	24.09	24.09	23.50	23.50	23.50	3,200
Oct 9, 2026	24.98	24.98	24.07	24.08	24.08	9,200
Oct 8, 2026	23.71	24.35	23.60	24.08	24.08	12,000
Oct 7, 2026	23.21	24.25	23.21	23.41	23.41	12,400
Oct 6, 2026	23.30	24.40	23.30	23.75	23.75	10,400
Oct 5, 2026	24.06	24.70	23.25	24.00	24.00	11,200
Oct 1, 2026	24.70	24.75	23.75	23.96	23.96	56,400
Sep 30, 2026	26.00	26.00	24.70	25.00	25.00	22,400
Sep 29, 2026	25.51	26.30	25.50	26.00	26.00	12,000
Sep 28, 2026	27.44	27.47	25.60	26.40	26.40	20,000
Sep 25, 2026	26.40	26.90	26.40	26.77	26.77	9,600
Sep 24, 2026	27.00	27.50	26.00	26.05	26.05	8,800
Sep 23, 2026	26.89	27.40	26.20	27.13	27.13	12,800
Sep 22, 2026	27.99	27.99	26.00	26.49	26.49	9,200
Sep 21, 2026	26.99	28.10	26.39	26.90	26.90	11,200
Sep 18, 2026	27.40	27.40	25.10	26.88	26.88	13,600
Sep 17, 2026	26.87	27.98	25.95	26.15	26.15	11,200
Sep 16, 2026	26.37	27.00	26.37	27.00	27.00	1,600
Sep 15, 2026	28.44	28.44	27.36	27.63	27.63	11,200
Sep 11, 2026	29.25	29.25	28.44	28.44	28.44	24,800
Sep 10, 2026	30.40	30.84	29.70	29.93	29.93	5,600
Sep 9, 2026	30.47	32.00	29.04	30.36	30.36	76,400
Sep 8, 2026	30.58	30.58	29.50	30.48	30.48	12,000
Sep 7, 2026	29.64	30.98	29.46	30.58	30.58	41,200
Sep 4, 2026	30.50	30.99	29.45	30.98	30.98	26,800
Sep 3, 2026	32.90	32.90	30.44	31.00	31.00	65,200
Sep 2, 2026	32.04	32.04	31.20	32.04	32.04	53,600
Sep 1, 2026	29.21	30.52	29.20	30.52	30.52	29,600
Aug 31, 2026	28.99	29.22	28.49	29.07	29.07	37,600
Aug 28, 2026	26.60	27.83	26.45	27.83	27.83	22,800
Aug 27, 2026	25.80	27.44	25.80	26.51	26.51	14,400
Aug 26, 2026	29.46	29.46	26.66	27.15	27.15	87,600
Aug 25, 2026	28.06	28.06	28.06	28.06	28.06	11,200
Aug 24, 2026	26.73	26.73	26.73	26.73	26.73	8,000
Aug 21, 2026	25.43	25.46	25.38	25.46	25.46	22,400
Aug 20, 2026	23.50	24.25	22.71	24.25	24.25	44,400
Aug 19, 2026	22.75	23.48	22.42	23.10	23.10	22,000
Aug 18, 2026	24.55	24.65	22.31	23.49	23.49	87,600
Aug 17, 2026	23.50	24.15	23.48	23.48	23.48	24,800
Aug 14, 2026	25.01	25.41	24.66	24.71	24.71	29,600
Aug 13, 2026	25.97	26.69	25.95	25.95	25.95	26,800
Aug 12, 2026	28.10	28.13	27.31	27.31	27.31	39,600
Aug 11, 2026	30.87	30.87	28.41	28.74	28.74	26,800
Aug 10, 2026	30.70	30.70	29.25	29.50	29.50	28,000
Aug 7, 2026	31.46	32.00	29.89	30.10	30.10	37,600
Aug 6, 2026	33.11	33.11	31.31	31.46	31.46	66,800
Aug 5, 2026	34.50	34.99	32.90	32.95	32.95	41,200
Aug 4, 2026	35.00	35.84	34.00	34.21	34.21	17,200
Aug 3, 2026	33.89	35.64	33.89	34.93	34.93	16,800
Jul 31, 2026	34.01	35.50	33.35	34.00	34.00	17,200
Jul 30, 2026	36.25	36.50	34.44	34.77	34.77	19,200
Jul 29, 2026	36.06	37.60	36.02	36.25	36.25	13,600
Jul 28, 2026	39.59	39.59	37.59	37.91	37.91	22,800
Jul 27, 2026	39.66	40.66	39.45	39.56	39.56	4,400
Jul 24, 2026	41.00	41.50	39.65	39.85	39.85	2,000
Jul 23, 2026	42.65	42.69	41.00	41.00	41.00	7,600
Jul 22, 2026	43.25	43.26	40.89	41.03	41.03	19,200
Jul 21, 2026	43.16	43.98	42.20	43.04	43.04	8,800
Jul 20, 2026	41.12	42.00	41.12	42.00	42.00	2,800
Jul 17, 2026	42.40	42.40	40.33	41.12	41.12	7,200
Jul 16, 2026	42.73	44.80	42.01	42.42	42.42	14,400
Jul 15, 2026	43.73	44.00	43.50	44.00	44.00	1,600
Jul 14, 2026	43.75	43.75	43.50	43.74	43.74	1,200
Jul 13, 2026	43.71	44.80	42.37	42.62	42.62	12,000
Jul 10, 2026	45.00	45.25	44.44	44.60	44.60	4,400
Jul 9, 2026	44.00	45.00	43.90	45.00	45.00	7,200
Jul 8, 2026	44.30	44.30	43.00	43.97	43.97	8,400
Jul 7, 2026	44.00	44.85	43.01	44.35	44.35	6,400
Jul 6, 2026	43.99	43.99	42.51	43.79	43.79	4,800
Jul 3, 2026	42.15	44.99	42.15	43.08	43.08	15,200
Jul 2, 2026	45.00	45.00	42.16	43.24	43.24	16,800
Jul 1, 2026	46.70	46.70	44.37	44.37	44.37	20,800
Jun 30, 2026	51.00	51.00	46.55	46.70	46.70	12,400
Jun 29, 2026	49.31	49.60	49.00	49.00	49.00	13,600
Jun 25, 2026	52.89	52.89	51.45	51.57	51.57	4,800
Jun 24, 2026	53.47	53.47	51.00	52.45	52.45	12,800
Jun 23, 2026	49.25	52.35	49.25	51.04	51.04	5,600
Jun 22, 2026	52.20	52.35	50.00	51.50	51.50	21,600
Jun 19, 2026	50.10	51.97	49.60	49.86	49.86	19,600
Jun 18, 2026	54.90	54.91	52.13	52.13	52.13	11,200
Jun 17, 2026	55.80	55.80	53.01	54.87	54.87	22,800
Jun 16, 2026	51.00	54.66	51.00	52.38	52.38	24,400
Jun 15, 2026	48.75	50.98	48.00	49.93	49.93	30,800
Jun 12, 2026	47.98	47.98	44.00	46.50	46.50	11,200
Jun 11, 2026	41.30	44.94	41.30	43.99	43.99	19,600
Jun 10, 2026	45.98	45.98	41.00	42.79	42.79	12,800
Jun 9, 2026	45.00	45.00	42.20	44.46	44.46	9,200
Jun 8, 2026	47.00	47.67	40.61	42.70	42.70	18,000
Jun 5, 2026	47.15	48.00	43.50	44.64	44.64	16,000
Jun 4, 2026	48.05	48.05	47.10	47.15	47.15	4,000
Jun 3, 2026	50.67	51.49	47.44	48.05	48.05	14,400
Jun 2, 2026	48.25	50.00	46.56	49.93	49.93	28,400
Jun 1, 2026	50.25	50.25	47.72	48.26	48.26	8,400
May 29, 2026	52.39	52.39	50.00	50.23	50.23	12,800
May 27, 2026	52.40	53.95	50.16	50.45	50.45	30,000
May 26, 2026	53.25	53.25	51.50	52.00	52.00	7,600
May 25, 2026	52.47	52.47	48.55	52.05	52.05	20,800
May 22, 2026	51.53	51.53	50.64	50.64	50.64	27,200
May 21, 2026	50.50	55.25	50.50	53.30	53.30	27,200
May 20, 2026	53.99	53.99	51.63	52.01	52.01	11,200
May 19, 2026	53.76	54.50	53.00	54.34	54.34	10,400
May 18, 2026	55.99	55.99	53.11	53.50	53.50	26,000
May 15, 2026	54.90	56.99	54.50	55.90	55.90	10,800
May 14, 2026	55.00	57.99	54.84	55.31	55.31	35,200
May 13, 2026	59.11	61.00	57.72	57.72	57.72	19,200
May 12, 2026	63.08	63.08	58.11	60.75	60.75	108,400
May 11, 2026	60.00	60.08	60.00	60.08	60.08	63,200
May 8, 2026	54.00	57.22	54.00	57.22	57.22	56,400
May 7, 2026	55.72	56.89	52.83	54.50	54.50	48,800
May 6, 2026	58.04	60.00	55.14	55.61	55.61	31,200
May 5, 2026	58.04	59.66	58.04	58.04	58.04	56,000
May 4, 2026	62.80	63.49	61.09	61.09	61.09	45,200
Apr 30, 2026	65.10	68.35	63.10	64.30	64.30	103,600
Apr 29, 2026	66.10	70.50	65.10	65.10	65.10	130,800
Apr 28, 2026	70.00	71.00	68.50	68.50	68.50	87,200
Apr 27, 2026	72.10	78.95	72.10	72.10	72.10	213,200
Apr 24, 2026	75.85	75.85	75.85	75.85	75.85	2,800
Apr 23, 2026	79.80	79.80	79.80	79.80	79.80	8,800
Apr 22, 2026	83.95	84.20	83.95	83.95	83.95	40,000
Apr 21, 2026	88.35	88.35	88.35	88.35	88.35	5,200
Apr 20, 2026	92.95	92.95	92.95	92.95	92.95	4,000
Apr 17, 2026	97.80	97.80	97.80	97.80	97.80	9,200
Apr 16, 2026	102.90	102.90	102.90	102.90	102.90	2,800
Apr 15, 2026	108.30	108.30	108.30	108.30	108.30	2,000
Apr 13, 2026	114.00	114.00	114.00	114.00	114.00	400
Apr 10, 2026	119.95	119.95	119.95	119.95	119.95	-
Apr 9, 2026	119.95	119.95	119.95	119.95	119.95	2,000
Apr 8, 2026	126.25	126.25	126.25	126.25	126.25	1,200
Apr 7, 2026	132.85	132.85	132.85	132.85	132.85	400
Apr 6, 2026	139.80	139.80	139.80	139.80	139.80	-
Apr 2, 2026	139.80	139.80	139.80	139.80	139.80	-
Apr 1, 2026	139.80	139.80	139.80	139.80	139.80	400
Mar 30, 2026	147.15	147.15	147.15	147.15	147.15	-
Mar 27, 2026	147.15	147.15	147.15	147.15	147.15	-
Mar 25, 2026	147.15	147.15	147.15	147.15	147.15	400
Mar 24, 2026	154.85	154.85	154.85	154.85	154.85	-
Mar 23, 2026	154.85	154.85	154.85	154.85	154.85	1,200
Mar 20, 2026	162.95	162.95	162.95	162.95	162.95	800
Mar 19, 2026	171.50	171.50	171.50	171.50	171.50	-
Mar 18, 2026	171.50	171.50	171.50	171.50	171.50	-
Mar 17, 2026	171.50	171.50	171.50	171.50	171.50	-
Mar 16, 2026	171.50	171.50	171.50	171.50	171.50	800
Mar 13, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 12, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 11, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 10, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 9, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 6, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 5, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 4, 2026	180.50	180.50	180.50	180.50	180.50	-
Mar 2, 2026	180.50	180.50	180.50	180.50	180.50	-
Feb 27, 2026	180.50	180.50	180.50	180.50	180.50	400
Feb 26, 2026	190.00	190.00	190.00	190.00	190.00	400
Feb 25, 2026	199.95	199.95	199.95	199.95	199.95	400
Feb 24, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 23, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 20, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 19, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 18, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 17, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 16, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 13, 2026	210.45	210.45	210.45	210.45	210.45	-
Feb 12, 2026	210.45	210.45	210.45	210.45	210.45	400
Feb 11, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 10, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 9, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 6, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 5, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 4, 2026	233.15	233.15	233.15	233.15	233.15	-
Feb 3, 2026	233.15	233.15	233.15	233.15	233.15	1,600
Feb 2, 2026	245.40	245.40	245.40	245.40	245.40	-
Jan 30, 2026	258.30	258.30	258.30	258.30	258.30	11,200
Jan 29, 2026	285.00	285.45	271.85	271.85	271.85	6,800
Jan 28, 2026	286.05	300.80	285.95	286.15	286.15	15,600
Jan 27, 2026	301.60	303.00	301.00	301.00	301.00	2,000
Jan 23, 2026	328.95	328.95	308.75	316.50	316.50	10,800
Jan 22, 2026	328.30	328.30	313.00	325.00	325.00	3,600
Jan 21, 2026	329.90	329.90	327.00	328.65	328.65	6,800
Jan 20, 2026	332.05	334.90	331.00	333.95	333.95	3,200
Jan 19, 2026	350.00	354.45	337.10	341.60	341.60	8,000
Jan 16, 2026	356.90	356.90	335.00	350.00	350.00	11,200
Jan 14, 2026	346.00	346.00	346.00	346.00	346.00	400
Jan 13, 2026	341.00	346.95	333.05	339.95	339.95	9,200
Jan 12, 2026	340.00	355.00	340.00	342.50	342.50	4,800
Jan 9, 2026	330.05	348.85	330.05	347.80	347.80	12,400
Jan 8, 2026	342.00	347.00	342.00	343.85	343.85	6,400
Jan 7, 2026	325.50	340.00	320.85	333.60	333.60	12,000
Jan 6, 2026	344.70	344.70	336.55	337.70	337.70	5,200
Jan 5, 2026	352.45	353.70	343.50	351.00	351.00	8,400
Jan 2, 2026	361.85	361.85	348.50	355.70	355.70	4,800
Jan 1, 2026	352.05	353.95	352.05	353.95	353.95	800
Dec 31, 2025	337.00	352.95	337.00	350.30	350.30	4,400
Dec 30, 2025	339.00	357.95	330.00	353.00	353.00	18,000
Dec 29, 2025	341.15	355.95	341.15	343.00	343.00	2,800
Dec 26, 2025	372.00	372.00	357.05	357.05	357.05	9,200
Dec 24, 2025	368.50	376.50	357.05	375.80	375.80	25,600
Dec 23, 2025	379.85	379.85	365.60	374.30	374.30	17,200
Dec 22, 2025	380.00	381.05	375.00	378.00	378.00	14,400
Dec 19, 2025	385.00	390.00	370.20	387.40	387.40	18,000
Dec 18, 2025	397.00	399.00	381.00	388.20	388.20	25,600
Dec 17, 2025	369.70	381.00	351.00	374.50	374.50	28,400
Dec 16, 2025	342.00	355.75	338.95	355.75	355.75	23,600
Dec 15, 2025	321.95	330.00	310.00	323.45	323.45	16,400
Dec 12, 2025	309.80	340.75	278.85	301.55	301.55	92,400
Dec 11, 2025	319.00	321.05	309.50	309.80	309.80	15,600
Dec 10, 2025	352.00	352.00	315.50	343.85	343.85	8,800
Dec 9, 2025	350.00	350.00	342.55	345.00	345.00	2,800
Dec 8, 2025	359.00	360.00	359.00	360.00	360.00	800
Dec 5, 2025	353.15	359.60	350.00	353.20	353.20	6,000
Dec 4, 2025	354.10	369.00	354.05	365.80	365.80	8,800
Dec 3, 2025	353.50	370.00	350.00	366.25	366.25	18,800
Dec 2, 2025	374.00	374.50	357.55	365.00	365.00	6,000
Dec 1, 2025	364.00	374.00	364.00	373.35	373.35	4,800
Nov 28, 2025	336.20	364.00	336.20	364.00	364.00	12,800
Nov 27, 2025	323.00	352.40	322.25	352.40	352.40	12,800
Nov 26, 2025	328.85	339.50	312.45	338.50	338.50	44,000
Nov 25, 2025	341.50	341.70	324.65	328.85	328.85	19,600
Nov 24, 2025	340.00	354.75	339.15	341.70	341.70	12,800
Nov 21, 2025	375.25	375.50	356.50	357.00	357.00	16,800
Nov 20, 2025	380.00	380.00	375.25	375.25	375.25	12,800
Nov 19, 2025	383.00	398.90	375.30	395.00	395.00	16,400
Nov 18, 2025	382.00	394.00	373.05	393.00	393.00	11,600
Nov 17, 2025	393.60	399.50	388.60	391.65	391.65	12,800
Nov 14, 2025	408.50	408.50	390.00	395.55	395.55	14,800
Nov 13, 2025	402.00	409.75	396.00	397.70	397.70	6,000
Nov 12, 2025	392.65	409.90	380.00	395.85	395.85	27,200
Nov 11, 2025	400.00	400.00	400.00	400.00	400.00	-
Nov 10, 2025	403.20	403.20	386.20	400.00	400.00	6,400

Mobilize your Website

View Site in Mobile | Classic

Share by: