Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.30	0.31	0.29	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
Aug 27, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	227,550
Aug 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	530,510
Aug 25, 2026	0.29	0.31	0.29	0.31	0.30	3.39%	956,902
Aug 24, 2026	0.30	0.30	0.30	0.30	0.29	-	52,694
Aug 21, 2026	0.29	0.30	0.29	0.30	0.29	1.72%	102,925
Aug 20, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	129,350
Aug 19, 2026	0.29	0.29	0.27	0.28	0.27	-5.17%	1,288,582
Aug 18, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	343,268
Aug 17, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	95,467
Aug 14, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	420,447
Aug 13, 2026	0.30	0.30	0.29	0.30	0.29	-6.35%	1,232,414
Aug 12, 2026	0.31	0.32	0.31	0.32	0.31	6.78%	104,082
Aug 10, 2026	0.31	0.32	0.30	0.30	0.29	-	427,209
Aug 7, 2026	0.31	0.31	0.29	0.30	0.29	-3.28%	205,499
Aug 6, 2026	0.29	0.32	0.29	0.31	0.30	5.17%	392,753
Aug 5, 2026	0.30	0.31	0.29	0.29	0.29	-	110,557
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	472,517
Aug 3, 2026	0.26	0.31	0.26	0.31	0.30	10.91%	1,126,649
Jul 31, 2026	0.29	0.29	0.26	0.28	0.27	1.85%	873,105
Jul 30, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	157,996
Jul 29, 2026	0.28	0.28	0.28	0.28	0.27	0.92%	69,602
Jul 28, 2026	0.28	0.30	0.27	0.27	0.27	-1.80%	401,899
Jul 27, 2026	0.28	0.29	0.28	0.28	0.27	0.91%	414,967
Jul 24, 2026	0.29	0.29	0.28	0.28	0.27	-1.79%	200,413
Jul 23, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	881,623
Jul 22, 2026	0.28	0.29	0.27	0.27	0.26	-1.85%	216,113
Jul 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	521,052
Jul 20, 2026	0.28	0.28	0.27	0.28	0.27	-1.79%	869,046
Jul 17, 2026	0.32	0.32	0.28	0.28	0.28	-9.68%	439,112