Bhagwan Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,927,979
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	-1.81%	143,103
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	0.52%	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	-	242,322
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%	194,501
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%	184,511
Mar 30, 2026	0.41	0.41	0.39	0.39	0.39	-	126,881
Mar 29, 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%	300,804
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	-	606,621
Mar 22, 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	0.42	-	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