Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	300,389
Nov 5, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	53,744
Nov 4, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	421,246
Nov 3, 2026	0.27	0.28	0.26	0.27	0.27	-	253,171
Nov 2, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	191,193
Oct 30, 2026	0.27	0.27	0.26	0.27	0.27	5.88%	28,302
Oct 29, 2026	0.29	0.30	0.24	0.26	0.26	-13.56%	1,870,218
Oct 28, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	39,939
Oct 27, 2026	0.28	0.29	0.28	0.28	0.28	3.70%	31,737
Oct 26, 2026	0.29	0.30	0.27	0.27	0.27	-3.57%	1,328,353
Oct 23, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	156,561
Oct 22, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	106,887
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	46,492
Oct 20, 2026	0.28	0.28	0.27	0.27	0.27	-	70,635
Oct 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	295,933
Oct 16, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	109,146
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-	28,170
Oct 14, 2026	0.29	0.29	0.28	0.29	0.29	-	85,118
Oct 13, 2026	0.30	0.30	0.28	0.29	0.29	-	83,273
Oct 12, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	127,189
Oct 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	246,065
Oct 8, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	314,467
Oct 7, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	99,351
Oct 6, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	107,616
Oct 5, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	64,398
Oct 2, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	465,843
Oct 1, 2026	0.30	0.32	0.30	0.32	0.32	-	185,924
Sep 30, 2026	0.32	0.32	0.31	0.32	0.32	-	179,010
Sep 29, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	225,925
Sep 28, 2026	0.30	0.31	0.29	0.31	0.31	1.64%	389,194
Sep 25, 2026	0.30	0.31	0.29	0.31	0.31	-	211,611
Sep 24, 2026	0.31	0.31	0.30	0.31	0.31	-	260,437
Sep 23, 2026	0.31	0.31	0.29	0.31	0.31	-	315,236
Sep 22, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	549,861
Sep 21, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	221,589
Sep 18, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	11,287
Sep 16, 2026	0.29	0.29	0.28	0.29	0.29	-	59,938
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	267,493
Sep 14, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	76,792
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	72,742
Sep 10, 2026	0.30	0.30	0.29	0.29	0.29	-	258,920
Sep 9, 2026	0.30	0.30	0.29	0.29	0.29	-5.54%	109,637
Sep 8, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	92,053
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	1.70%	111,715
Sep 4, 2026	0.30	0.31	0.30	0.30	0.29	-1.67%	564,398
Sep 3, 2026	0.30	0.30	0.29	0.30	0.30	-	202,024
Sep 2, 2026	0.30	0.30	0.29	0.30	0.30	1.70%	143,721
Sep 1, 2026	0.30	0.30	0.29	0.30	0.29	1.72%	63,843
Aug 31, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	140,193
Aug 28, 2026	0.31	0.31	0.29	0.30	0.29	-4.84%	325,570