Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 91.88
+1.75 (1.94%)
At close: Mar 12, 2026
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 90.13 | 93.00 | 89.00 | 91.88 | 91.88 | 1.94% | 7,811 |
| Mar 11, 2026 | 91.00 | 92.00 | 90.00 | 90.13 | 90.13 | -0.65% | 7,508 |
| Mar 10, 2026 | 89.99 | 92.00 | 89.02 | 90.72 | 90.72 | 1.82% | 5,287 |
| Mar 9, 2026 | 88.16 | 93.50 | 88.16 | 89.10 | 89.10 | -3.30% | 15,329 |
| Mar 6, 2026 | 89.24 | 92.70 | 87.00 | 92.14 | 92.14 | 3.25% | 12,060 |
| Mar 5, 2026 | 88.00 | 92.30 | 86.51 | 89.24 | 89.24 | -0.84% | 18,478 |
| Mar 4, 2026 | 89.84 | 92.01 | 89.84 | 90.00 | 90.00 | -4.82% | 21,703 |
| Mar 2, 2026 | 94.55 | 96.50 | 94.53 | 94.56 | 94.56 | -4.96% | 23,980 |
| Feb 27, 2026 | 103.00 | 104.50 | 98.35 | 99.50 | 99.50 | -2.40% | 17,307 |
| Feb 26, 2026 | 101.75 | 102.90 | 97.45 | 101.95 | 101.95 | 4.03% | 44,080 |
| Feb 25, 2026 | 98.00 | 102.60 | 96.50 | 98.00 | 98.00 | -2.15% | 21,063 |
| Feb 24, 2026 | 105.00 | 105.00 | 97.00 | 100.15 | 100.15 | -1.23% | 15,720 |
| Feb 23, 2026 | 100.00 | 101.40 | 95.25 | 101.40 | 101.40 | 4.97% | 17,282 |
| Feb 20, 2026 | 100.00 | 102.00 | 95.00 | 96.60 | 96.60 | -3.35% | 28,497 |
| Feb 19, 2026 | 102.00 | 104.85 | 98.10 | 99.95 | 99.95 | -3.15% | 21,095 |
| Feb 18, 2026 | 103.55 | 104.50 | 102.15 | 103.20 | 103.20 | 0.63% | 6,670 |
| Feb 17, 2026 | 101.40 | 103.95 | 101.40 | 102.55 | 102.55 | -1.11% | 12,747 |
| Feb 16, 2026 | 102.10 | 105.30 | 102.10 | 103.70 | 103.70 | -2.63% | 12,745 |
| Feb 13, 2026 | 106.50 | 108.60 | 105.60 | 106.50 | 106.50 | -3.88% | 9,514 |
| Feb 12, 2026 | 114.80 | 115.50 | 110.00 | 110.80 | 110.80 | -0.94% | 16,166 |
| Feb 11, 2026 | 113.45 | 114.85 | 108.05 | 111.85 | 111.85 | 0.49% | 13,720 |
| Feb 10, 2026 | 112.95 | 113.50 | 109.05 | 111.30 | 111.30 | 1.18% | 13,276 |
| Feb 9, 2026 | 111.45 | 112.50 | 109.00 | 110.00 | 110.00 | 1.71% | 11,246 |
| Feb 6, 2026 | 107.45 | 111.55 | 105.65 | 108.15 | 108.15 | 1.03% | 7,772 |
| Feb 5, 2026 | 111.20 | 112.00 | 106.75 | 107.05 | 107.05 | -3.73% | 12,613 |
| Feb 4, 2026 | 111.00 | 112.60 | 107.25 | 111.20 | 111.20 | 1.37% | 12,977 |
| Feb 3, 2026 | 109.90 | 109.90 | 106.00 | 109.70 | 109.70 | 4.78% | 21,689 |
| Feb 2, 2026 | 110.00 | 110.70 | 102.50 | 104.70 | 104.70 | -2.88% | 23,567 |
| Feb 1, 2026 | 106.95 | 107.80 | 104.80 | 107.80 | 107.80 | 4.97% | 9,817 |
| Jan 30, 2026 | 107.80 | 107.85 | 102.45 | 102.70 | 102.70 | -4.73% | 32,593 |
| Jan 29, 2026 | 115.95 | 115.95 | 106.90 | 107.80 | 107.80 | -4.18% | 26,356 |
| Jan 28, 2026 | 112.00 | 116.90 | 107.55 | 112.50 | 112.50 | 0.63% | 35,388 |
| Jan 27, 2026 | 117.00 | 117.95 | 111.15 | 111.80 | 111.80 | -4.40% | 18,685 |
| Jan 23, 2026 | 128.00 | 128.00 | 116.80 | 116.95 | 116.95 | -4.84% | 43,558 |
| Jan 22, 2026 | 122.60 | 125.70 | 122.00 | 122.90 | 122.90 | 1.99% | 11,524 |
| Jan 21, 2026 | 124.95 | 124.95 | 119.40 | 120.50 | 120.50 | -4.10% | 29,940 |
| Jan 20, 2026 | 129.00 | 129.65 | 125.65 | 125.65 | 125.65 | -4.99% | 34,595 |
| Jan 19, 2026 | 142.00 | 145.05 | 132.25 | 132.25 | 132.25 | -4.99% | 23,771 |
| Jan 16, 2026 | 137.95 | 139.20 | 132.60 | 139.20 | 139.20 | 4.98% | 18,271 |
| Jan 14, 2026 | 129.00 | 132.60 | 123.00 | 132.60 | 132.60 | 4.99% | 33,154 |
| Jan 13, 2026 | 126.00 | 130.95 | 124.20 | 126.30 | 126.30 | -1.48% | 18,370 |
| Jan 12, 2026 | 133.00 | 133.00 | 127.20 | 128.20 | 128.20 | -2.95% | 11,857 |
| Jan 9, 2026 | 134.65 | 136.85 | 131.00 | 132.10 | 132.10 | -1.89% | 9,098 |
| Jan 8, 2026 | 132.00 | 138.95 | 131.35 | 134.65 | 134.65 | -0.04% | 20,129 |
| Jan 7, 2026 | 135.00 | 139.00 | 133.05 | 134.70 | 134.70 | -2.18% | 15,554 |
| Jan 6, 2026 | 141.40 | 142.00 | 136.25 | 137.70 | 137.70 | -2.24% | 12,805 |
| Jan 5, 2026 | 137.20 | 141.70 | 137.20 | 140.85 | 140.85 | -1.05% | 14,005 |
| Jan 2, 2026 | 147.00 | 147.00 | 138.25 | 142.35 | 142.35 | -1.76% | 17,961 |
| Jan 1, 2026 | 144.55 | 148.00 | 139.00 | 144.90 | 144.90 | 2.48% | 14,806 |
| Dec 31, 2025 | 146.65 | 146.70 | 140.05 | 141.40 | 141.40 | -0.74% | 10,285 |