Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	188,463
Oct 16, 2025	0.60	0.61	0.59	0.61	0.61	-	318,144
Oct 15, 2025	0.61	0.62	0.59	0.61	0.61	0.83%	96,231
Oct 14, 2025	0.62	0.63	0.60	0.60	0.60	-2.44%	259,277
Oct 13, 2025	0.60	0.63	0.59	0.62	0.62	-	491,070
Oct 10, 2025	0.60	0.63	0.60	0.62	0.62	2.50%	215,540
Oct 9, 2025	0.58	0.62	0.58	0.60	0.60	4.35%	961,392
Oct 8, 2025	0.54	0.59	0.54	0.58	0.58	4.55%	455,864
Oct 7, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	3,312,059
Oct 6, 2025	0.56	0.57	0.55	0.55	0.55	-	3,312,059
Oct 5, 2025	0.56	0.57	0.55	0.55	0.55	-0.91%	96,474
Oct 3, 2025	0.56	0.56	0.55	0.55	0.55	-	728,975
Oct 2, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	872,751
Oct 1, 2025	0.54	0.57	0.54	0.56	0.56	2.78%	1,324,210
Sep 30, 2025	0.53	0.54	0.53	0.54	0.54	2.86%	610,322
Sep 29, 2025	0.55	0.55	0.53	0.53	0.53	-4.55%	311,953
Sep 26, 2025	0.57	0.57	0.54	0.55	0.55	-	521,658
Sep 25, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	769,519
Sep 24, 2025	0.55	0.57	0.54	0.54	0.54	1.89%	1,047,468
Sep 23, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	316,769
Sep 22, 2025	0.56	0.56	0.55	0.55	0.55	2.80%	884,507
Sep 19, 2025	0.52	0.54	0.52	0.54	0.54	1.90%	1,435,898
Sep 18, 2025	0.53	0.53	0.52	0.53	0.53	0.57%	331,287
Sep 17, 2025	0.51	0.54	0.51	0.52	0.52	3.37%	293,060
Sep 16, 2025	0.52	0.53	0.51	0.51	0.51	-0.98%	1,029,783
Sep 15, 2025	0.51	0.52	0.50	0.51	0.51	-	2,923,542
Sep 12, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	362,773
Sep 11, 2025	0.50	0.50	0.50	0.50	0.50	-	25,595
Sep 10, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	2,197,426
Sep 9, 2025	0.53	0.53	0.51	0.51	0.50	-1.92%	198,806
Sep 8, 2025	0.54	0.54	0.51	0.52	0.51	-2.80%	605,352
Sep 5, 2025	0.54	0.54	0.54	0.54	0.53	-0.93%	27,058
Sep 4, 2025	0.54	0.55	0.54	0.54	0.53	-	15,652
Sep 3, 2025	0.55	0.55	0.52	0.54	0.53	-0.92%	82,947
Sep 2, 2025	0.55	0.56	0.55	0.55	0.54	-	116,441
Sep 1, 2025	0.56	0.58	0.55	0.55	0.54	-2.68%	195,882
Aug 29, 2025	0.58	0.59	0.54	0.56	0.55	-0.88%	470,303
Aug 28, 2025	0.56	0.57	0.52	0.57	0.56	1.80%	77,714
Aug 27, 2025	0.55	0.57	0.54	0.56	0.55	3.74%	52,522
Aug 26, 2025	0.55	0.55	0.53	0.54	0.53	-0.93%	48,851
Aug 25, 2025	0.57	0.57	0.54	0.54	0.53	-4.42%	58,859
Aug 22, 2025	0.60	0.60	0.56	0.57	0.56	-2.59%	103,767
Aug 21, 2025	0.59	0.60	0.57	0.58	0.57	1.75%	34,770
Aug 20, 2025	0.60	0.60	0.57	0.57	0.56	-4.20%	62,124
Aug 19, 2025	0.60	0.60	0.59	0.60	0.59	-	35,633
Aug 18, 2025	0.59	0.62	0.58	0.60	0.59	3.48%	389,317
Aug 15, 2025	0.59	0.59	0.58	0.58	0.57	-	4,544
Aug 14, 2025	0.58	0.58	0.58	0.58	0.57	-0.86%	2,263
Aug 13, 2025	0.59	0.59	0.58	0.58	0.57	-0.85%	17,360
Aug 12, 2025	0.59	0.59	0.59	0.59	0.58	-2.50%	21,086