Bhagyanagar India Limited (BOM:512296)
India · Delayed Price · Currency is INR 379.30
+9.30 (2.51%)
At close: Jul 31, 2026
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 367.50 | 391.75 | 367.50 | 387.60 | 387.60 | 3.89% | 3,286 |
| Jul 21, 2026 | 382.00 | 393.00 | 367.00 | 373.10 | 373.10 | -2.27% | 4,270 |
| Jul 20, 2026 | 400.95 | 400.95 | 381.00 | 381.75 | 381.75 | -4.79% | 3,812 |
| Jul 17, 2026 | 395.00 | 407.90 | 391.15 | 400.95 | 400.95 | 2.94% | 11,592 |
| Jul 16, 2026 | 384.00 | 390.15 | 365.30 | 389.50 | 389.50 | 4.82% | 7,291 |
| Jul 15, 2026 | 355.50 | 381.00 | 355.50 | 371.60 | 371.60 | 1.50% | 9,650 |
| Jul 14, 2026 | 373.95 | 373.95 | 360.00 | 366.10 | 366.10 | -2.41% | 5,259 |
| Jul 13, 2026 | 388.70 | 388.70 | 372.00 | 375.15 | 375.15 | -2.99% | 6,723 |
| Jul 10, 2026 | 375.00 | 391.00 | 375.00 | 386.70 | 386.70 | 3.40% | 10,983 |
| Jul 9, 2026 | 365.00 | 388.80 | 365.00 | 374.00 | 374.00 | -0.05% | 10,543 |
| Jul 8, 2026 | 393.50 | 393.50 | 373.35 | 374.20 | 374.20 | -4.78% | 11,373 |
| Jul 7, 2026 | 408.75 | 408.75 | 385.00 | 393.00 | 393.00 | 0.95% | 17,516 |
| Jul 6, 2026 | 370.00 | 389.30 | 360.00 | 389.30 | 389.30 | 4.99% | 12,356 |
| Jul 3, 2026 | 370.00 | 393.75 | 370.00 | 370.80 | 370.80 | -4.79% | 36,683 |
| Jul 2, 2026 | 389.45 | 406.00 | 389.45 | 389.45 | 389.45 | -4.99% | 20,859 |
| Jul 1, 2026 | 438.00 | 438.00 | 409.90 | 409.90 | 409.90 | -4.99% | 67,066 |
| Jun 30, 2026 | 418.85 | 432.20 | 406.05 | 431.45 | 431.45 | 4.81% | 22,191 |
| Jun 29, 2026 | 411.65 | 411.65 | 399.90 | 411.65 | 411.65 | 5.00% | 14,365 |
| Jun 25, 2026 | 376.40 | 392.05 | 356.25 | 392.05 | 392.05 | 4.99% | 15,077 |
| Jun 24, 2026 | 377.00 | 384.90 | 372.60 | 373.40 | 373.40 | -4.79% | 21,835 |
| Jun 23, 2026 | 413.00 | 414.10 | 389.30 | 392.20 | 392.20 | -4.28% | 27,806 |
| Jun 22, 2026 | 382.45 | 409.75 | 382.45 | 409.75 | 409.75 | 5.00% | 24,871 |
| Jun 19, 2026 | 395.55 | 395.55 | 376.75 | 390.25 | 390.25 | 3.58% | 37,469 |
| Jun 18, 2026 | 376.75 | 376.75 | 376.75 | 376.75 | 376.75 | 4.99% | 2,523 |
| Jun 17, 2026 | 348.90 | 358.85 | 348.65 | 358.85 | 358.85 | 4.99% | 6,779 |
| Jun 16, 2026 | 335.80 | 342.05 | 325.00 | 341.80 | 341.80 | 4.91% | 16,042 |
| Jun 15, 2026 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | 5.00% | 3,293 |
| Jun 12, 2026 | 307.85 | 313.90 | 305.00 | 310.30 | 310.30 | 3.40% | 1,570 |
| Jun 11, 2026 | 322.00 | 322.00 | 300.00 | 300.10 | 300.10 | -4.50% | 5,667 |
| Jun 10, 2026 | 316.00 | 322.05 | 312.00 | 314.25 | 314.25 | 2.44% | 13,204 |
| Jun 9, 2026 | 299.95 | 306.75 | 295.00 | 306.75 | 306.75 | 5.00% | 14,799 |
| Jun 8, 2026 | 290.80 | 314.85 | 290.80 | 292.15 | 292.15 | -4.56% | 14,195 |
| Jun 5, 2026 | 311.00 | 325.65 | 306.10 | 306.10 | 306.10 | -5.00% | 12,475 |
| Jun 4, 2026 | 354.00 | 354.00 | 321.10 | 322.20 | 322.20 | -4.66% | 28,519 |
| Jun 3, 2026 | 334.00 | 337.95 | 324.00 | 337.95 | 337.95 | 4.99% | 14,810 |
| Jun 2, 2026 | 306.00 | 321.90 | 295.00 | 321.90 | 321.90 | 4.99% | 22,415 |
| Jun 1, 2026 | 301.80 | 306.60 | 296.85 | 306.60 | 306.60 | 5.00% | 21,756 |
| May 29, 2026 | 280.00 | 292.00 | 273.00 | 292.00 | 292.00 | 5.00% | 7,928 |
| May 27, 2026 | 275.00 | 289.80 | 275.00 | 278.10 | 278.10 | -1.63% | 10,939 |
| May 26, 2026 | 277.00 | 288.00 | 270.55 | 282.70 | 282.70 | 1.05% | 11,917 |
| May 25, 2026 | 272.00 | 286.50 | 265.60 | 279.75 | 279.75 | 1.67% | 24,850 |
| May 22, 2026 | 267.50 | 284.00 | 264.10 | 275.15 | 275.15 | -0.90% | 18,969 |
| May 21, 2026 | 297.00 | 298.95 | 277.20 | 277.65 | 277.65 | -4.83% | 14,492 |