Bhagyanagar India Limited (BOM:512296)
India · Delayed Price · Currency is INR 402.85
-11.50 (-2.78%)
At close: Oct 1, 2026
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 407.05 | 414.40 | 393.65 | 402.85 | 402.85 | -2.78% | 13,383 |
| Sep 30, 2026 | 409.95 | 421.95 | 404.20 | 414.35 | 414.35 | 1.09% | 12,210 |
| Sep 29, 2026 | 406.90 | 411.80 | 398.00 | 409.90 | 409.90 | -0.41% | 10,708 |
| Sep 28, 2026 | 439.90 | 439.90 | 404.55 | 411.60 | 411.60 | -3.33% | 18,684 |
| Sep 25, 2026 | 431.45 | 435.85 | 422.20 | 425.80 | 425.80 | -1.45% | 11,631 |
| Sep 24, 2026 | 449.00 | 453.00 | 429.10 | 432.05 | 432.05 | -2.89% | 12,844 |
| Sep 23, 2026 | 438.00 | 448.00 | 426.65 | 444.90 | 444.90 | 4.16% | 15,622 |
| Sep 22, 2026 | 439.25 | 447.40 | 414.25 | 427.15 | 427.15 | -2.04% | 15,676 |
| Sep 21, 2026 | 459.50 | 461.25 | 424.05 | 436.05 | 436.05 | -2.31% | 34,816 |
| Sep 18, 2026 | 464.00 | 469.80 | 439.50 | 446.35 | 446.35 | -0.25% | 37,304 |
| Sep 17, 2026 | 432.75 | 447.45 | 430.90 | 447.45 | 447.45 | 5.00% | 40,491 |
| Sep 16, 2026 | 395.75 | 426.15 | 387.70 | 426.15 | 426.15 | 4.99% | 45,571 |
| Sep 15, 2026 | 416.30 | 430.15 | 402.00 | 405.90 | 405.90 | -4.02% | 22,416 |
| Sep 11, 2026 | 433.60 | 439.00 | 412.00 | 422.90 | 422.90 | -1.62% | 36,764 |
| Sep 10, 2026 | 419.00 | 429.85 | 417.60 | 429.85 | 429.85 | 5.00% | 27,395 |
| Sep 9, 2026 | 395.65 | 409.40 | 391.80 | 409.40 | 409.40 | 4.99% | 29,271 |
| Sep 8, 2026 | 380.40 | 389.95 | 376.95 | 389.95 | 389.95 | 4.99% | 3,174 |
| Sep 7, 2026 | 374.75 | 376.00 | 364.55 | 371.40 | 371.40 | 0.26% | 21,591 |
| Sep 4, 2026 | 381.00 | 381.00 | 370.00 | 370.45 | 370.45 | -0.67% | 7,843 |
| Sep 3, 2026 | 389.95 | 389.95 | 371.70 | 372.95 | 372.95 | -1.86% | 6,018 |
| Sep 2, 2026 | 371.00 | 385.00 | 367.00 | 380.00 | 380.00 | -0.03% | 14,531 |
| Sep 1, 2026 | 384.80 | 388.30 | 377.80 | 380.10 | 380.10 | -1.11% | 6,090 |
| Aug 31, 2026 | 396.90 | 396.90 | 381.75 | 384.35 | 384.35 | -1.57% | 7,400 |
| Aug 28, 2026 | 380.05 | 398.60 | 380.05 | 390.50 | 390.50 | 1.81% | 13,717 |
| Aug 27, 2026 | 386.15 | 391.15 | 380.00 | 383.55 | 383.55 | -0.67% | 7,525 |
| Aug 26, 2026 | 398.95 | 398.95 | 381.00 | 386.15 | 386.15 | 0.76% | 3,438 |
| Aug 25, 2026 | 395.00 | 395.00 | 380.95 | 383.25 | 383.25 | -1.89% | 7,252 |
| Aug 24, 2026 | 389.05 | 399.25 | 385.00 | 390.65 | 390.65 | 0.10% | 11,059 |
| Aug 21, 2026 | 394.85 | 401.05 | 384.20 | 390.25 | 390.25 | 1.93% | 13,149 |
| Aug 20, 2026 | 382.40 | 390.35 | 379.70 | 382.85 | 382.85 | 0.07% | 10,227 |
| Aug 19, 2026 | 408.00 | 408.95 | 381.15 | 382.60 | 382.60 | -4.64% | 26,789 |
| Aug 18, 2026 | 396.95 | 401.50 | 380.00 | 401.20 | 401.20 | 4.92% | 39,641 |
| Aug 17, 2026 | 365.90 | 382.40 | 357.90 | 382.40 | 382.40 | 5.00% | 12,262 |
| Aug 14, 2026 | 366.85 | 380.00 | 357.75 | 364.20 | 364.20 | -1.85% | 25,806 |
| Aug 13, 2026 | 387.75 | 387.75 | 365.05 | 371.05 | 371.05 | -1.94% | 30,213 |
| Aug 12, 2026 | 380.05 | 388.10 | 377.10 | 378.40 | 378.40 | -2.50% | 10,112 |
| Aug 11, 2026 | 373.00 | 390.00 | 363.50 | 388.10 | 388.10 | 1.86% | 21,834 |
| Aug 10, 2026 | 393.80 | 393.80 | 375.00 | 381.00 | 381.00 | -3.47% | 10,479 |
| Aug 7, 2026 | 367.20 | 398.00 | 367.20 | 394.70 | 394.70 | 3.56% | 5,293 |
| Aug 6, 2026 | 378.00 | 387.00 | 376.45 | 381.15 | 381.15 | 0.18% | 3,875 |
| Aug 5, 2026 | 376.10 | 393.00 | 376.00 | 380.45 | 380.45 | -1.26% | 8,367 |
| Aug 4, 2026 | 398.80 | 398.80 | 378.00 | 385.30 | 385.30 | 0.23% | 6,521 |
| Aug 3, 2026 | 386.90 | 393.20 | 377.25 | 384.40 | 384.40 | 1.34% | 10,712 |
| Jul 31, 2026 | 364.40 | 386.90 | 364.40 | 379.30 | 379.30 | 2.51% | 11,950 |
| Jul 30, 2026 | 389.90 | 399.40 | 363.75 | 370.00 | 370.00 | -3.36% | 20,819 |
| Jul 29, 2026 | 390.00 | 390.00 | 382.85 | 382.85 | 382.85 | -5.00% | 17,152 |
| Jul 28, 2026 | 418.05 | 429.70 | 400.00 | 403.00 | 403.00 | -3.60% | 8,844 |
| Jul 27, 2026 | 407.00 | 418.05 | 395.00 | 418.05 | 418.05 | 5.00% | 21,026 |
| Jul 24, 2026 | 407.00 | 420.00 | 386.25 | 398.15 | 398.15 | -2.07% | 11,914 |
| Jul 23, 2026 | 397.60 | 406.95 | 382.00 | 406.55 | 406.55 | 4.89% | 20,325 |