Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	0.65%	285,894
Apr 23, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	260,576
Apr 22, 2026	0.39	0.39	0.38	0.39	0.39	-	382,665
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	53,620
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	52,289
Apr 17, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	1,308,473
Apr 16, 2026	0.41	0.41	0.41	0.41	0.41	-	169,221
Apr 15, 2026	0.40	0.41	0.40	0.41	0.41	-	242,322
Apr 14, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	175,091
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	5,274
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	165,688
Apr 9, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	145,465
Apr 8, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	194,501
Apr 7, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	51,180
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