Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 203.15
+9.65 (4.99%)
At close: Oct 30, 2025
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 203.15 | 203.15 | 197.40 | 203.15 | 203.15 | 4.99% | 16,347 |
| Oct 29, 2025 | 175.10 | 193.50 | 175.10 | 193.50 | 193.50 | 4.99% | 37,136 |
| Oct 28, 2025 | 185.00 | 185.90 | 184.30 | 184.30 | 184.30 | -5.00% | 17,032 |
| Oct 27, 2025 | 197.00 | 200.15 | 194.00 | 194.00 | 194.00 | -5.00% | 44,878 |
| Oct 24, 2025 | 201.90 | 209.95 | 201.90 | 204.20 | 204.20 | -3.91% | 59,703 |
| Oct 23, 2025 | 215.55 | 233.80 | 212.50 | 212.50 | 212.50 | -4.99% | 125,475 |
| Oct 21, 2025 | 202.35 | 223.65 | 202.35 | 223.65 | 223.65 | 5.00% | 94,802 |
| Oct 20, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -5.00% | 12,700 |
| Oct 17, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -5.00% | 7,729 |
| Oct 16, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -4.99% | 43,482 |
| Oct 15, 2025 | 248.40 | 248.40 | 225.15 | 248.40 | 248.40 | 4.99% | 235,159 |
| Oct 14, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 4.99% | 8,493 |
| Oct 13, 2025 | 225.35 | 225.35 | 218.95 | 225.35 | 225.35 | 4.98% | 90,623 |
| Oct 10, 2025 | 194.25 | 214.65 | 194.25 | 214.65 | 214.65 | 4.99% | 162,072 |
| Oct 9, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | -5.00% | 3,550 |
| Oct 8, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -4.99% | 4,744 |
| Oct 7, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -4.99% | 3,267 |
| Oct 6, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -4.98% | 3,049 |
| Oct 3, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | -5.00% | 5,049 |
| Oct 1, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -4.98% | 2,913 |
| Sep 30, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | -4.99% | 3,596 |
| Sep 29, 2025 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | -4.99% | 7,938 |
| Sep 26, 2025 | 340.30 | 340.30 | 307.90 | 307.90 | 307.90 | -5.00% | 182,247 |
| Sep 25, 2025 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | 4.99% | 11,489 |
| Sep 24, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 5.00% | 9,588 |
| Sep 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 5.00% | 7,437 |
| Sep 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4.99% | 9,436 |
| Sep 19, 2025 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 5.00% | 13,099 |
| Sep 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.98% | 29,871 |
| Sep 17, 2025 | 235.10 | 241.95 | 235.10 | 241.95 | 241.95 | 4.99% | 59,908 |
| Sep 16, 2025 | 230.45 | 230.45 | 210.80 | 230.45 | 230.45 | 4.99% | 196,635 |
| Sep 15, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 5.00% | 15,904 |
| Sep 12, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | 5.00% | 15,907 |
| Sep 11, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 4.98% | 8,262 |
| Sep 10, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 4.98% | 8,280 |
| Sep 9, 2025 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 5.00% | 41,618 |
| Sep 8, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 4.97% | 10,037 |
| Sep 5, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 5.00% | 8,798 |
| Sep 4, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 4.98% | 7,113 |
| Sep 3, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 4.98% | 2,867 |
| Sep 2, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 4.96% | 10,431 |
| Sep 1, 2025 | 133.00 | 134.95 | 133.00 | 134.95 | 134.95 | 4.98% | 31,575 |
| Aug 29, 2025 | 116.35 | 128.55 | 116.35 | 128.55 | 128.55 | 4.98% | 327,062 |
| Aug 28, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 4.97% | 8,635 |
| Aug 26, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 5.00% | 14,307 |
| Aug 25, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 4.96% | 4,062 |
| Aug 22, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 4.96% | 5,895 |
| Aug 21, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 5.00% | 18,922 |
| Aug 20, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 4.97% | 2,791 |
| Aug 19, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 4.99% | 28,199 |