Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 145.85
-7.40 (-4.83%)
At close: Dec 29, 2025
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 194.00 | 194.05 | 188.55 | 194.05 | 194.05 | 4.98% | 17,678 |
| Nov 10, 2025 | 177.00 | 184.85 | 176.05 | 184.85 | 184.85 | 5.00% | 13,173 |
| Nov 7, 2025 | 176.00 | 186.00 | 174.85 | 176.05 | 176.05 | -4.35% | 28,463 |
| Nov 6, 2025 | 185.00 | 194.40 | 181.30 | 184.05 | 184.05 | -3.54% | 24,867 |
| Nov 4, 2025 | 183.00 | 199.75 | 183.00 | 190.80 | 190.80 | -0.70% | 23,900 |
| Nov 3, 2025 | 191.50 | 199.40 | 191.50 | 192.15 | 192.15 | -4.66% | 35,179 |
| Oct 31, 2025 | 213.30 | 213.30 | 195.30 | 201.55 | 201.55 | -0.79% | 71,499 |
| 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 |