Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	167,173
Apr 1, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	184,511
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	126,881
Mar 30, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	101,403
Mar 27, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	300,804
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	49,060
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	229,162
Mar 24, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	318,781
Mar 23, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	606,621
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	302,528
Mar 19, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	307,128
Mar 18, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	93,890
Mar 17, 2026	0.41	0.42	0.41	0.42	0.42	-	196,561
Mar 16, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	365,412
Mar 13, 2026	0.42	0.43	0.41	0.42	0.42	-4.60%	596,453
Mar 12, 2026	0.43	0.44	0.41	0.44	0.44	4.82%	339,526
Mar 11, 2026	0.42	0.42	0.41	0.42	0.42	-	62,864
Mar 10, 2026	0.43	0.44	0.42	0.42	0.41	-	497,470
Mar 9, 2026	0.41	0.42	0.41	0.42	0.41	-1.19%	33,441
Mar 6, 2026	0.42	0.42	0.41	0.42	0.41	-	45,622
Mar 5, 2026	0.43	0.43	0.42	0.42	0.41	-	322,157
Mar 4, 2026	0.43	0.44	0.42	0.42	0.41	-2.33%	491,915
Mar 3, 2026	0.44	0.45	0.43	0.43	0.42	-2.27%	236,578
Mar 2, 2026	0.46	0.47	0.43	0.44	0.43	-4.35%	564,027
Feb 27, 2026	0.46	0.47	0.46	0.46	0.45	-	580,041
Feb 26, 2026	0.44	0.46	0.44	0.46	0.45	3.37%	1,056,209
Feb 25, 2026	0.44	0.45	0.44	0.45	0.44	-	23,604
Feb 24, 2026	0.45	0.45	0.44	0.45	0.44	-1.11%	293,462
Feb 23, 2026	0.47	0.47	0.45	0.45	0.44	-3.23%	306,284
Feb 20, 2026	0.44	0.47	0.44	0.47	0.46	6.90%	843,320
Feb 19, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	308,945
Feb 18, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	522,758
Feb 17, 2026	0.43	0.44	0.42	0.44	0.43	-	590,172
Feb 16, 2026	0.44	0.44	0.42	0.44	0.43	-2.25%	913,418
Feb 13, 2026	0.46	0.46	0.44	0.45	0.44	-1.11%	222,336
Feb 12, 2026	0.46	0.47	0.45	0.45	0.44	-	599,560
Feb 11, 2026	0.45	0.46	0.44	0.45	0.44	-	790,480
Feb 10, 2026	0.46	0.47	0.45	0.45	0.44	-2.17%	407,002
Feb 9, 2026	0.44	0.47	0.42	0.46	0.45	2.22%	2,073,687
Feb 4, 2026	0.47	0.47	0.45	0.45	0.44	-4.26%	135,897
Feb 3, 2026	0.46	0.47	0.46	0.47	0.46	2.17%	355,907
Feb 2, 2026	0.46	0.47	0.45	0.46	0.45	-1.08%	225,932
Jan 30, 2026	0.48	0.48	0.47	0.47	0.46	2.20%	54,512
Jan 29, 2026	0.46	0.46	0.45	0.46	0.45	-1.09%	397,588
Jan 28, 2026	0.48	0.48	0.46	0.46	0.45	-4.17%	524,646
Jan 27, 2026	0.50	0.50	0.47	0.48	0.47	-4.00%	401,820
Jan 23, 2026	0.49	0.50	0.48	0.50	0.49	4.17%	1,061,952
Jan 22, 2026	0.48	0.50	0.48	0.48	0.47	2.13%	565,590
Jan 21, 2026	0.48	0.48	0.47	0.47	0.46	-2.08%	150,656
Jan 20, 2026	0.48	0.48	0.47	0.48	0.47	-	851,830