Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 110.20
-2.75 (-2.43%)
At close: May 29, 2026
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 115.85 | 115.85 | 111.65 | 112.95 | 112.95 | -0.75% | 5,933 |
| May 26, 2026 | 112.00 | 116.80 | 112.00 | 113.80 | 113.80 | - | 8,413 |
| May 25, 2026 | 111.90 | 117.55 | 111.90 | 113.80 | 113.80 | -0.31% | 10,391 |
| May 22, 2026 | 118.70 | 118.70 | 112.00 | 114.15 | 114.15 | 0.97% | 26,633 |
| May 21, 2026 | 111.10 | 113.05 | 108.05 | 113.05 | 113.05 | 4.97% | 15,117 |
| May 20, 2026 | 107.80 | 110.75 | 105.65 | 107.70 | 107.70 | -1.78% | 5,794 |
| May 19, 2026 | 109.80 | 114.00 | 108.20 | 109.65 | 109.65 | -0.14% | 7,549 |
| May 18, 2026 | 110.10 | 114.75 | 109.00 | 109.80 | 109.80 | -3.81% | 22,657 |
| May 15, 2026 | 117.95 | 118.50 | 112.95 | 114.15 | 114.15 | 0.04% | 9,788 |
| May 14, 2026 | 116.00 | 120.00 | 111.60 | 114.10 | 114.10 | -1.47% | 11,696 |
| May 13, 2026 | 106.65 | 116.20 | 106.65 | 115.80 | 115.80 | 4.61% | 10,871 |
| May 12, 2026 | 115.00 | 115.00 | 110.25 | 110.70 | 110.70 | -4.61% | 16,786 |
| May 11, 2026 | 115.25 | 120.85 | 115.25 | 116.05 | 116.05 | -3.13% | 8,213 |
| May 8, 2026 | 122.00 | 122.00 | 118.00 | 119.80 | 119.80 | 0.13% | 7,948 |
| May 7, 2026 | 119.55 | 122.90 | 115.75 | 119.65 | 119.65 | 2.09% | 10,991 |
| May 6, 2026 | 119.60 | 119.60 | 115.15 | 117.20 | 117.20 | 1.65% | 10,452 |
| May 5, 2026 | 114.60 | 122.00 | 114.60 | 115.30 | 115.30 | -2.00% | 26,007 |
| May 4, 2026 | 114.15 | 120.40 | 114.15 | 117.65 | 117.65 | 2.56% | 12,999 |
| Apr 30, 2026 | 121.99 | 121.99 | 114.00 | 114.71 | 114.71 | -4.21% | 20,054 |
| Apr 29, 2026 | 120.00 | 122.00 | 119.00 | 119.75 | 119.75 | -0.85% | 11,185 |
| Apr 28, 2026 | 122.60 | 122.60 | 118.06 | 120.78 | 120.78 | -0.88% | 10,358 |
| Apr 27, 2026 | 124.00 | 125.30 | 117.00 | 121.85 | 121.85 | 1.50% | 25,329 |
| Apr 24, 2026 | 119.25 | 128.00 | 118.20 | 120.05 | 120.05 | -3.47% | 26,257 |
| Apr 23, 2026 | 126.14 | 126.14 | 120.14 | 124.37 | 124.37 | 3.52% | 57,988 |
| Apr 22, 2026 | 108.70 | 120.14 | 108.70 | 120.14 | 120.14 | 5.00% | 72,236 |
| Apr 21, 2026 | 114.42 | 126.46 | 114.42 | 114.42 | 114.42 | -5.00% | 71,273 |
| Apr 20, 2026 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -4.99% | 6,754 |
| Apr 17, 2026 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | -5.00% | 6,116 |
| Apr 16, 2026 | 144.00 | 144.00 | 133.44 | 133.44 | 133.44 | -5.00% | 53,487 |
| Apr 15, 2026 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | 4.99% | 10,718 |
| Apr 13, 2026 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | 5.00% | 24,187 |
| Apr 10, 2026 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | 10.00% | 16,174 |
| Apr 9, 2026 | 113.90 | 115.83 | 108.21 | 115.83 | 115.83 | 10.00% | 46,881 |
| Apr 8, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 10.00% | 12,791 |
| Apr 7, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 4.99% | 7,011 |
| Apr 6, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 5.00% | 5,939 |
| Apr 2, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 4.99% | 4,882 |
| Apr 1, 2026 | 78.20 | 82.71 | 78.20 | 82.71 | 82.71 | 4.99% | 8,129 |
| Mar 30, 2026 | 81.50 | 81.50 | 78.78 | 78.78 | 78.78 | -4.99% | 13,413 |
| Mar 27, 2026 | 87.28 | 87.28 | 82.92 | 82.92 | 82.92 | -5.00% | 27,120 |
| Mar 25, 2026 | 89.98 | 91.77 | 85.25 | 87.28 | 87.28 | -1.59% | 22,497 |
| Mar 24, 2026 | 90.03 | 91.99 | 88.00 | 88.69 | 88.69 | -1.48% | 13,404 |
| Mar 23, 2026 | 94.50 | 94.50 | 88.12 | 90.02 | 90.02 | -1.62% | 13,066 |
| Mar 20, 2026 | 92.99 | 96.00 | 90.30 | 91.50 | 91.50 | -0.66% | 13,954 |
| Mar 19, 2026 | 92.00 | 94.47 | 90.18 | 92.11 | 92.11 | -0.41% | 9,078 |
| Mar 18, 2026 | 91.82 | 93.90 | 90.00 | 92.49 | 92.49 | 2.74% | 13,595 |
| Mar 17, 2026 | 88.00 | 91.00 | 86.01 | 90.02 | 90.02 | 2.69% | 8,475 |
| Mar 16, 2026 | 87.09 | 91.07 | 86.43 | 87.66 | 87.66 | -1.36% | 8,541 |
| Mar 13, 2026 | 95.00 | 95.00 | 88.00 | 88.87 | 88.87 | -3.28% | 16,148 |
| Mar 12, 2026 | 90.13 | 93.00 | 89.00 | 91.88 | 91.88 | 1.94% | 7,811 |