Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	18,932
Sep 4, 2025	0.54	0.55	0.54	0.54	0.54	-	15,652
Sep 3, 2025	0.55	0.55	0.52	0.54	0.54	-0.92%	82,947
Sep 2, 2025	0.55	0.56	0.55	0.55	0.55	-	116,441
Sep 1, 2025	0.56	0.58	0.55	0.55	0.55	-2.68%	195,882
Aug 29, 2025	0.58	0.59	0.54	0.56	0.56	-0.88%	470,303
Aug 28, 2025	0.56	0.57	0.52	0.57	0.57	1.80%	77,714
Aug 27, 2025	0.55	0.57	0.54	0.56	0.56	3.74%	52,522
Aug 26, 2025	0.55	0.55	0.53	0.54	0.54	-0.93%	48,851
Aug 25, 2025	0.57	0.57	0.54	0.54	0.54	-4.42%	58,859
Aug 22, 2025	0.60	0.60	0.56	0.57	0.57	-2.59%	103,767
Aug 21, 2025	0.59	0.60	0.57	0.58	0.58	1.75%	34,770
Aug 20, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	62,124
Aug 19, 2025	0.60	0.60	0.59	0.60	0.60	-	35,633
Aug 18, 2025	0.59	0.62	0.58	0.60	0.60	3.48%	389,317
Aug 15, 2025	0.59	0.59	0.58	0.58	0.58	-	4,544
Aug 14, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	2,263
Aug 13, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	17,360
Aug 12, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	21,086
Aug 11, 2025	0.57	0.62	0.57	0.60	0.60	5.26%	56,323
Aug 8, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	69,051
Aug 7, 2025	0.59	0.59	0.59	0.59	0.59	-4.10%	12,473
Aug 6, 2025	0.59	0.61	0.59	0.61	0.61	5.17%	104,966
Aug 5, 2025	0.60	0.62	0.58	0.58	0.58	-4.13%	492,697
Aug 4, 2025	0.61	0.61	0.59	0.61	0.61	-	31,139
Aug 1, 2025	0.59	0.61	0.58	0.61	0.61	2.54%	413,129
Jul 31, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	300,733
Jul 30, 2025	0.60	0.61	0.58	0.60	0.60	-	163,827
Jul 29, 2025	0.60	0.60	0.59	0.60	0.60	3.45%	147,401
Jul 28, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	53,481
Jul 25, 2025	0.57	0.59	0.56	0.59	0.59	5.36%	73,271
Jul 24, 2025	0.55	0.60	0.55	0.56	0.56	3.70%	244,034
Jul 23, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	404,156
Jul 22, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	164,507
Jul 21, 2025	0.53	0.55	0.52	0.54	0.54	3.85%	803,104
Jul 18, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	346,018
Jul 17, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	179,978
Jul 16, 2025	0.51	0.51	0.49	0.51	0.51	-	286,031
Jul 15, 2025	0.50	0.51	0.49	0.51	0.51	2.02%	311,483
Jul 14, 2025	0.50	0.50	0.48	0.50	0.50	1.02%	59,497
Jul 11, 2025	0.47	0.50	0.47	0.49	0.49	4.26%	186,352
Jul 10, 2025	0.44	0.47	0.44	0.47	0.47	6.82%	2,921,562
Jul 9, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	167,383
Jul 8, 2025	0.47	0.48	0.45	0.45	0.45	-4.76%	168,474
Jul 7, 2025	0.48	0.48	0.47	0.47	0.47	-1.56%	203,282
Jul 4, 2025	0.48	0.49	0.48	0.48	0.48	-1.54%	16,927
Jul 3, 2025	0.47	0.49	0.47	0.49	0.49	1.56%	462,894
Jul 2, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	26,031
Jul 1, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	47,500
Jun 30, 2025	0.50	0.51	0.49	0.51	0.51	3.06%	135,349