Bhagyanagar India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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