Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 75.50
-3.95 (-4.97%)
At close: Aug 8, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 160.00 | 160.00 | 151.80 | 151.80 | 151.80 | -4.98% | 89,262 |
| Jul 2, 2025 | 173.00 | 173.00 | 159.75 | 159.75 | 159.75 | -5.00% | 104,527 |
| Jul 1, 2025 | 160.55 | 168.55 | 160.55 | 168.15 | 168.15 | 4.73% | 82,085 |
| Jun 30, 2025 | 161.50 | 167.45 | 160.55 | 160.55 | 160.55 | -4.97% | 70,455 |
| Jun 27, 2025 | 170.15 | 174.95 | 168.95 | 168.95 | 168.95 | -4.98% | 90,520 |
| Jun 26, 2025 | 191.60 | 191.60 | 173.40 | 177.80 | 177.80 | -2.58% | 194,427 |
| Jun 25, 2025 | 182.50 | 182.50 | 177.50 | 182.50 | 182.50 | 4.98% | 55,821 |
| Jun 24, 2025 | 157.35 | 173.85 | 157.35 | 173.85 | 173.85 | 4.98% | 883,398 |
| Jun 23, 2025 | 165.60 | 179.95 | 165.60 | 165.60 | 165.60 | -4.99% | 167,152 |
| Jun 20, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -4.99% | 7,246 |
| Jun 19, 2025 | 183.45 | 192.15 | 183.45 | 183.45 | 183.45 | -5.00% | 59,106 |
| Jun 18, 2025 | 195.10 | 199.05 | 193.10 | 193.10 | 193.10 | -4.99% | 27,293 |
| Jun 17, 2025 | 203.25 | 223.80 | 203.25 | 203.25 | 203.25 | -4.98% | 343,912 |
| Jun 16, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -5.00% | 5,397 |
| Jun 13, 2025 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | -5.00% | 9,151 |
| Jun 12, 2025 | 260.00 | 260.00 | 237.00 | 237.00 | 237.00 | -4.99% | 163,027 |
| Jun 11, 2025 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | 4.99% | 18,538 |
| Jun 10, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 4.99% | 12,506 |
| Jun 9, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 4.99% | 17,560 |
| Jun 6, 2025 | 215.55 | 215.55 | 207.10 | 215.55 | 215.55 | 4.99% | 217,937 |
| Jun 5, 2025 | 185.80 | 205.30 | 185.80 | 205.30 | 205.30 | 4.99% | 801,565 |
| Jun 4, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | -4.98% | 7,905 |
| Jun 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -4.99% | 1,327 |
| Jun 2, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -4.98% | 2,273 |