Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 219.50
+10.45 (5.00%)
At close: Sep 15, 2025
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 5.00% | 15,121 |
| Aug 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.00% | 7,994 |
| Aug 13, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 4.98% | 14,753 |
| Aug 12, 2025 | 71.70 | 75.30 | 71.05 | 75.30 | 75.30 | 4.95% | 24,845 |
| Aug 11, 2025 | 73.85 | 73.85 | 71.75 | 71.75 | 71.75 | -4.97% | 44,149 |
| Aug 8, 2025 | 76.05 | 82.00 | 75.50 | 75.50 | 75.50 | -4.97% | 53,166 |
| Aug 7, 2025 | 80.00 | 80.00 | 79.45 | 79.45 | 79.45 | -4.96% | 21,392 |
| Aug 6, 2025 | 86.00 | 86.00 | 83.60 | 83.60 | 83.60 | -4.95% | 16,384 |
| Aug 5, 2025 | 92.00 | 92.00 | 87.95 | 87.95 | 87.95 | -4.97% | 27,398 |
| Aug 4, 2025 | 97.75 | 98.80 | 92.45 | 92.55 | 92.55 | -4.88% | 38,148 |
| Aug 1, 2025 | 100.20 | 102.90 | 96.35 | 97.30 | 97.30 | -2.99% | 38,123 |
| Jul 31, 2025 | 101.00 | 103.00 | 100.15 | 100.30 | 100.30 | -4.84% | 76,643 |
| Jul 30, 2025 | 114.70 | 114.70 | 105.40 | 105.40 | 105.40 | -4.96% | 70,960 |
| Jul 29, 2025 | 100.40 | 110.90 | 100.40 | 110.90 | 110.90 | 4.97% | 235,765 |
| Jul 28, 2025 | 106.00 | 107.25 | 105.65 | 105.65 | 105.65 | -4.99% | 15,774 |
| Jul 25, 2025 | 119.60 | 119.60 | 111.20 | 111.20 | 111.20 | -5.00% | 30,305 |
| Jul 24, 2025 | 118.00 | 122.20 | 117.00 | 117.05 | 117.05 | -4.25% | 68,777 |
| Jul 23, 2025 | 127.95 | 127.95 | 121.05 | 122.25 | 122.25 | -3.74% | 32,073 |
| Jul 22, 2025 | 128.15 | 130.70 | 126.20 | 127.00 | 127.00 | -0.43% | 21,516 |
| Jul 21, 2025 | 131.95 | 132.60 | 126.15 | 127.55 | 127.55 | 0.51% | 35,230 |
| Jul 18, 2025 | 130.00 | 134.50 | 124.40 | 126.90 | 126.90 | -3.06% | 36,232 |
| Jul 17, 2025 | 131.10 | 135.80 | 130.00 | 130.90 | 130.90 | -2.64% | 33,791 |
| Jul 16, 2025 | 134.90 | 136.00 | 129.25 | 134.45 | 134.45 | 1.66% | 41,565 |
| Jul 15, 2025 | 134.90 | 139.80 | 131.00 | 132.25 | 132.25 | -1.96% | 35,909 |
| Jul 14, 2025 | 133.00 | 140.00 | 131.15 | 134.90 | 134.90 | -1.28% | 52,297 |
| Jul 11, 2025 | 136.35 | 145.45 | 136.35 | 136.65 | 136.65 | -4.77% | 116,654 |
| Jul 10, 2025 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -5.00% | 20,767 |
| Jul 9, 2025 | 159.90 | 163.80 | 151.05 | 151.05 | 151.05 | -5.00% | 130,115 |
| Jul 8, 2025 | 159.00 | 159.00 | 158.95 | 159.00 | 159.00 | 4.99% | 46,371 |
| Jul 7, 2025 | 139.15 | 151.45 | 137.05 | 151.45 | 151.45 | 4.99% | 118,984 |
| Jul 4, 2025 | 151.80 | 152.95 | 144.25 | 144.25 | 144.25 | -4.97% | 32,654 |