Bhagyanagar India Limited (BOM:512296)
India · Delayed Price · Currency is INR 312.45
+6.15 (2.01%)
At close: May 8, 2026
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 315.00 | 318.00 | 296.85 | 302.65 | 302.65 | -3.14% | 25,554 |
| May 8, 2026 | 309.35 | 321.55 | 306.30 | 312.45 | 312.45 | 2.01% | 49,359 |
| May 7, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | 4.99% | 27,266 |
| May 6, 2026 | 280.50 | 291.75 | 280.50 | 291.75 | 291.75 | 4.98% | 26,477 |
| May 5, 2026 | 275.90 | 283.90 | 272.00 | 277.90 | 277.90 | -1.51% | 13,483 |
| May 4, 2026 | 274.00 | 285.00 | 260.00 | 282.15 | 282.15 | 3.88% | 45,516 |
| Apr 30, 2026 | 275.00 | 283.70 | 256.75 | 271.60 | 271.60 | 0.50% | 45,140 |
| Apr 29, 2026 | 273.00 | 279.00 | 255.50 | 270.25 | 270.25 | -3.21% | 68,747 |
| Apr 28, 2026 | 252.00 | 285.30 | 247.65 | 279.20 | 279.20 | 12.31% | 117,966 |
| Apr 27, 2026 | 230.00 | 255.00 | 223.05 | 248.60 | 248.60 | 13.57% | 56,967 |
| Apr 24, 2026 | 218.30 | 225.55 | 213.50 | 218.90 | 218.90 | 0.81% | 26,183 |
| Apr 23, 2026 | 209.85 | 219.95 | 209.00 | 217.15 | 217.15 | 3.26% | 16,405 |
| Apr 22, 2026 | 217.65 | 219.00 | 208.80 | 210.30 | 210.30 | -2.14% | 14,770 |
| Apr 21, 2026 | 214.50 | 221.25 | 207.95 | 214.90 | 214.90 | 0.30% | 31,463 |
| Apr 20, 2026 | 213.20 | 216.65 | 206.05 | 214.25 | 214.25 | 1.18% | 26,585 |
| Apr 17, 2026 | 213.25 | 217.80 | 207.15 | 211.75 | 211.75 | 3.29% | 54,362 |
| Apr 16, 2026 | 197.50 | 207.50 | 191.75 | 205.00 | 205.00 | 5.92% | 58,776 |
| Apr 15, 2026 | 195.00 | 208.10 | 190.80 | 193.55 | 193.55 | 4.91% | 64,766 |
| Apr 13, 2026 | 182.90 | 192.15 | 175.00 | 184.50 | 184.50 | 1.35% | 27,223 |
| Apr 10, 2026 | 185.35 | 191.25 | 181.10 | 182.05 | 182.05 | -1.78% | 27,507 |
| Apr 9, 2026 | 162.90 | 193.85 | 162.90 | 185.35 | 185.35 | 14.73% | 112,713 |
| Apr 8, 2026 | 161.90 | 167.75 | 158.75 | 161.55 | 161.55 | 4.26% | 12,936 |
| Apr 7, 2026 | 147.10 | 158.65 | 147.10 | 154.95 | 154.95 | 1.81% | 9,079 |
| Apr 6, 2026 | 150.05 | 155.00 | 148.40 | 152.20 | 152.20 | -0.03% | 11,654 |
| Apr 2, 2026 | 150.90 | 153.00 | 145.10 | 152.25 | 152.25 | 0.56% | 13,586 |
| Apr 1, 2026 | 137.80 | 151.50 | 137.80 | 151.40 | 151.40 | 9.91% | 27,033 |
| Mar 30, 2026 | 140.00 | 143.05 | 134.65 | 137.75 | 137.75 | -3.81% | 15,072 |
| Mar 27, 2026 | 145.00 | 146.65 | 142.15 | 143.20 | 143.20 | -3.01% | 5,406 |
| Mar 25, 2026 | 149.65 | 151.90 | 147.00 | 147.65 | 147.65 | 1.93% | 8,888 |
| Mar 24, 2026 | 135.10 | 146.40 | 135.10 | 144.85 | 144.85 | 6.43% | 10,149 |
| Mar 23, 2026 | 145.45 | 145.45 | 135.55 | 136.10 | 136.10 | -6.78% | 17,498 |
| Mar 20, 2026 | 143.05 | 148.95 | 143.05 | 146.00 | 146.00 | 0.93% | 8,355 |
| Mar 19, 2026 | 148.70 | 148.85 | 144.20 | 144.65 | 144.65 | -3.95% | 4,810 |
| Mar 18, 2026 | 151.80 | 151.80 | 148.05 | 150.60 | 150.60 | 1.69% | 12,642 |
| Mar 17, 2026 | 144.30 | 148.40 | 143.70 | 148.10 | 148.10 | 2.70% | 6,586 |
| Mar 16, 2026 | 142.95 | 146.75 | 138.35 | 144.20 | 144.20 | -0.31% | 15,198 |
| Mar 13, 2026 | 156.25 | 156.25 | 144.25 | 144.65 | 144.65 | -8.19% | 26,417 |
| Mar 12, 2026 | 158.50 | 159.70 | 155.30 | 157.55 | 157.55 | -2.05% | 10,293 |
| Mar 11, 2026 | 165.90 | 170.90 | 160.10 | 160.85 | 160.85 | -3.10% | 13,024 |
| Mar 10, 2026 | 156.10 | 170.65 | 156.10 | 166.00 | 166.00 | 6.27% | 24,160 |
| Mar 9, 2026 | 158.00 | 158.45 | 151.00 | 156.20 | 156.20 | -2.68% | 11,860 |
| Mar 6, 2026 | 161.45 | 164.90 | 158.40 | 160.50 | 160.50 | -0.37% | 2,955 |
| Mar 5, 2026 | 166.85 | 167.90 | 157.10 | 161.10 | 161.10 | -1.32% | 11,586 |
| Mar 4, 2026 | 163.80 | 169.85 | 158.00 | 163.25 | 163.25 | -0.94% | 35,993 |
| Mar 2, 2026 | 141.20 | 164.80 | 141.20 | 164.80 | 164.80 | 9.98% | 71,498 |
| Feb 27, 2026 | 153.95 | 153.95 | 148.60 | 149.85 | 149.85 | -0.73% | 4,470 |
| Feb 26, 2026 | 151.10 | 157.00 | 150.30 | 150.95 | 150.95 | -1.40% | 9,136 |
| Feb 25, 2026 | 145.25 | 154.90 | 145.25 | 153.10 | 153.10 | 2.99% | 4,951 |
| Feb 24, 2026 | 152.85 | 153.85 | 145.15 | 148.65 | 148.65 | -2.75% | 25,406 |
| Feb 23, 2026 | 160.15 | 162.55 | 152.35 | 152.85 | 152.85 | -3.26% | 63,564 |