Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 120.50
-5.15 (-4.10%)
At close: Jan 21, 2026
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 145.65 | 149.90 | 139.45 | 142.45 | 142.45 | -2.33% | 13,794 |
| Dec 29, 2025 | 150.20 | 150.95 | 145.60 | 145.85 | 145.85 | -4.83% | 18,218 |
| Dec 26, 2025 | 158.90 | 159.95 | 152.55 | 153.25 | 153.25 | -3.04% | 17,493 |
| Dec 24, 2025 | 161.00 | 161.00 | 149.05 | 158.05 | 158.05 | 1.87% | 36,985 |
| Dec 23, 2025 | 141.00 | 155.15 | 140.45 | 155.15 | 155.15 | 4.97% | 14,612 |
| Dec 22, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -4.98% | 8,544 |
| Dec 19, 2025 | 171.85 | 171.85 | 155.55 | 155.55 | 155.55 | -4.98% | 77,700 |
| Dec 18, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 4.97% | 13,007 |
| Dec 17, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 4.98% | 14,320 |
| Dec 16, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 4.98% | 5,760 |
| Dec 15, 2025 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 4.97% | 7,423 |
| Dec 12, 2025 | 131.70 | 134.80 | 128.10 | 134.80 | 134.80 | 4.98% | 17,266 |
| Dec 11, 2025 | 131.70 | 131.70 | 122.10 | 128.40 | 128.40 | 0.71% | 14,026 |
| Dec 10, 2025 | 133.00 | 135.90 | 126.75 | 127.50 | 127.50 | -4.39% | 18,593 |
| Dec 9, 2025 | 134.75 | 136.15 | 130.15 | 133.35 | 133.35 | -2.63% | 16,709 |
| Dec 8, 2025 | 143.10 | 146.40 | 136.15 | 136.95 | 136.95 | -4.36% | 25,209 |
| Dec 5, 2025 | 150.50 | 153.90 | 139.65 | 143.20 | 143.20 | -2.32% | 39,913 |
| Dec 4, 2025 | 151.50 | 151.50 | 140.00 | 146.60 | 146.60 | 1.59% | 9,772 |
| Dec 3, 2025 | 145.00 | 150.00 | 142.00 | 144.30 | 144.30 | -2.86% | 10,537 |
| Dec 2, 2025 | 155.70 | 155.70 | 145.75 | 148.55 | 148.55 | -3.16% | 12,106 |
| Dec 1, 2025 | 157.00 | 157.15 | 149.30 | 153.40 | 153.40 | -2.39% | 23,556 |
| Nov 28, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 4.98% | 7,820 |
| Nov 27, 2025 | 135.50 | 149.70 | 135.50 | 149.70 | 149.70 | 4.98% | 11,758 |
| Nov 26, 2025 | 142.60 | 150.10 | 142.60 | 142.60 | 142.60 | -5.00% | 16,886 |
| Nov 25, 2025 | 160.00 | 160.00 | 150.10 | 150.10 | 150.10 | -4.97% | 12,547 |
| Nov 24, 2025 | 164.80 | 166.20 | 157.90 | 157.95 | 157.95 | -4.96% | 14,105 |
| Nov 21, 2025 | 165.55 | 177.90 | 165.55 | 166.20 | 166.20 | -4.62% | 23,678 |
| Nov 20, 2025 | 180.00 | 180.00 | 170.50 | 174.25 | 174.25 | -2.49% | 17,160 |
| Nov 19, 2025 | 174.10 | 182.80 | 165.40 | 178.70 | 178.70 | 2.64% | 57,032 |
| Nov 18, 2025 | 175.00 | 180.80 | 172.00 | 174.10 | 174.10 | -2.76% | 19,017 |
| Nov 17, 2025 | 185.00 | 185.75 | 174.65 | 179.05 | 179.05 | -2.50% | 18,409 |
| Nov 14, 2025 | 189.40 | 189.40 | 175.00 | 183.65 | 183.65 | 1.10% | 17,156 |
| Nov 13, 2025 | 188.15 | 190.90 | 180.00 | 181.65 | 181.65 | -3.45% | 22,789 |
| Nov 12, 2025 | 193.00 | 193.00 | 186.50 | 188.15 | 188.15 | -3.04% | 21,161 |