Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.28	0.28	0.28	0.28	-	-	124,248
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	620,819
Jun 3, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	1,507,368
Jun 2, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	756,854
Jun 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	132,711
May 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	777,322
May 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	381,777
May 27, 2026	0.31	0.31	0.30	0.31	0.31	-	101,615
May 26, 2026	0.31	0.31	0.30	0.31	0.31	-	502,122
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	295,714
May 22, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	154,793
May 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	150,226
May 20, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	407,368
May 19, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	516,758
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-	153,577
May 15, 2026	0.33	0.35	0.33	0.33	0.33	4.76%	818,947
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	2,117,470
May 13, 2026	0.29	0.32	0.29	0.32	0.32	16.36%	2,477,410
May 12, 2026	0.32	0.32	0.26	0.28	0.28	-23.61%	29,927,970
May 11, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	615,105
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	42,191
May 7, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	506,383
May 6, 2026	0.40	0.40	0.38	0.39	0.39	-	381,831
May 5, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,290,390
May 4, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	438,300
May 1, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	316,104
Apr 30, 2026	0.38	0.39	0.38	0.38	0.38	-	1,085,381
Apr 29, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	307,000
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	91,714
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.94%	143,103
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