Bhagyanagar India Limited (BOM:512296)
India · Delayed Price · Currency is INR 390.25
+13.50 (3.58%)
At close: Jun 19, 2026
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 273.00 | 296.00 | 272.55 | 291.75 | 291.75 | 1.71% | 26,271 |
| May 19, 2026 | 301.50 | 301.50 | 286.85 | 286.85 | 286.85 | -4.99% | 22,038 |
| May 18, 2026 | 316.00 | 316.00 | 301.50 | 301.90 | 301.90 | -4.87% | 14,221 |
| May 15, 2026 | 318.00 | 326.85 | 316.85 | 317.35 | 317.35 | -4.84% | 17,481 |
| May 14, 2026 | 349.85 | 350.25 | 320.15 | 333.50 | 333.50 | -0.03% | 31,250 |
| May 13, 2026 | 328.00 | 333.60 | 326.00 | 333.60 | 333.60 | 4.99% | 13,993 |
| May 12, 2026 | 303.00 | 317.75 | 296.05 | 317.75 | 317.75 | 4.99% | 13,820 |
| 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 |