Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 103.00
-5.40 (-4.98%)
At close: Oct 7, 2026
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.98% | 12,029 |
| Oct 6, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -5.00% | 22,366 |
| Oct 5, 2026 | 107.95 | 114.10 | 107.80 | 114.10 | 114.10 | 4.97% | 177,225 |
| Oct 1, 2026 | 117.45 | 124.60 | 108.70 | 108.70 | 108.70 | -9.98% | 36,645 |
| Sep 30, 2026 | 139.40 | 139.40 | 120.75 | 120.75 | 120.75 | -9.99% | 65,445 |
| Sep 29, 2026 | 151.00 | 151.05 | 134.15 | 134.15 | 134.15 | -10.00% | 56,395 |
| Sep 28, 2026 | 149.05 | 151.90 | 149.05 | 149.05 | 149.05 | - | 32,736 |
| Sep 25, 2026 | 149.05 | 151.85 | 149.00 | 149.05 | 149.05 | -0.86% | 61,405 |
| Sep 24, 2026 | 152.00 | 155.75 | 150.05 | 150.35 | 150.35 | 0.20% | 43,549 |
| Sep 23, 2026 | 152.00 | 152.50 | 142.20 | 150.05 | 150.05 | -0.73% | 88,071 |
| Sep 22, 2026 | 151.05 | 154.70 | 151.00 | 151.15 | 151.15 | 0.70% | 28,821 |
| Sep 21, 2026 | 155.00 | 155.00 | 150.05 | 150.10 | 150.10 | 0.74% | 105,492 |
| Sep 18, 2026 | 149.00 | 153.95 | 149.00 | 149.00 | 149.00 | 2.97% | 65,037 |
| Sep 17, 2026 | 152.20 | 154.00 | 142.80 | 144.70 | 144.70 | -3.98% | 67,869 |
| Sep 16, 2026 | 160.00 | 162.95 | 139.00 | 150.70 | 150.70 | -0.89% | 231,133 |
| Sep 15, 2026 | 126.10 | 154.10 | 126.10 | 152.05 | 152.05 | 8.53% | 291,224 |
| Sep 11, 2026 | 140.10 | 140.10 | 140.05 | 140.10 | 140.10 | 9.97% | 277,817 |
| Sep 10, 2026 | 115.85 | 127.40 | 115.85 | 127.40 | 127.40 | 9.97% | 257,226 |
| Sep 9, 2026 | 119.00 | 122.45 | 115.85 | 115.85 | 115.85 | -9.98% | 25,258 |
| Sep 8, 2026 | 134.10 | 139.95 | 128.70 | 128.70 | 128.70 | -9.97% | 288,202 |
| Sep 7, 2026 | 142.95 | 149.95 | 142.95 | 142.95 | 142.95 | -9.98% | 47,112 |
| Sep 4, 2026 | 158.80 | 158.80 | 158.75 | 158.80 | 158.80 | 9.97% | 224,017 |
| Sep 3, 2026 | 118.20 | 144.40 | 118.20 | 144.40 | 144.40 | 9.98% | 310,951 |
| Sep 2, 2026 | 133.00 | 140.00 | 131.30 | 131.30 | 131.30 | -9.98% | 61,147 |
| Sep 1, 2026 | 145.85 | 145.85 | 122.00 | 145.85 | 145.85 | 19.96% | 1,430,212 |
| Aug 31, 2026 | 121.58 | 121.58 | 121.57 | 121.58 | 121.58 | 20.00% | 336,220 |
| Aug 28, 2026 | 92.08 | 110.00 | 90.01 | 101.32 | 101.32 | 9.49% | 82,754 |
| Aug 27, 2026 | 95.00 | 95.99 | 92.50 | 92.54 | 92.54 | -1.31% | 4,035 |
| Aug 26, 2026 | 98.80 | 98.80 | 93.15 | 93.77 | 93.77 | 0.19% | 4,966 |
| Aug 25, 2026 | 93.68 | 96.30 | 93.40 | 93.59 | 93.59 | -0.10% | 10,145 |
| Aug 24, 2026 | 103.98 | 103.98 | 93.00 | 93.68 | 93.68 | -4.53% | 36,996 |
| Aug 21, 2026 | 104.95 | 104.95 | 89.99 | 98.12 | 98.12 | -4.88% | 109,558 |
| Aug 20, 2026 | 87.36 | 103.15 | 85.11 | 103.15 | 103.15 | 20.00% | 200,432 |
| Aug 19, 2026 | 86.51 | 87.47 | 85.50 | 85.96 | 85.96 | -0.36% | 5,843 |
| Aug 18, 2026 | 85.55 | 88.79 | 85.55 | 86.27 | 86.27 | -0.21% | 6,659 |
| Aug 17, 2026 | 85.52 | 87.82 | 85.52 | 86.45 | 86.45 | -0.56% | 8,861 |
| Aug 14, 2026 | 86.31 | 87.91 | 86.31 | 86.94 | 86.94 | -0.46% | 3,575 |
| Aug 13, 2026 | 86.50 | 87.71 | 86.15 | 87.34 | 87.34 | 1.53% | 13,475 |
| Aug 12, 2026 | 86.52 | 88.29 | 85.75 | 86.02 | 86.02 | -0.58% | 8,979 |
| Aug 11, 2026 | 86.15 | 89.14 | 86.15 | 86.52 | 86.52 | -0.27% | 5,894 |
| Aug 10, 2026 | 86.20 | 87.86 | 85.00 | 86.75 | 86.75 | -1.26% | 12,734 |
| Aug 7, 2026 | 88.78 | 88.79 | 87.00 | 87.86 | 87.86 | -0.18% | 5,299 |
| Aug 6, 2026 | 88.12 | 89.72 | 87.49 | 88.02 | 88.02 | -0.12% | 12,565 |
| Aug 5, 2026 | 88.40 | 90.12 | 86.01 | 88.13 | 88.13 | -0.28% | 13,662 |
| Aug 4, 2026 | 90.24 | 90.25 | 87.82 | 88.38 | 88.38 | -2.03% | 8,063 |
| Aug 3, 2026 | 87.52 | 91.49 | 87.52 | 90.21 | 90.21 | 1.02% | 8,674 |
| Jul 31, 2026 | 89.28 | 90.46 | 87.49 | 89.30 | 89.30 | 0.02% | 6,689 |
| Jul 30, 2026 | 88.46 | 89.89 | 88.00 | 89.28 | 89.28 | 1.06% | 4,374 |
| Jul 29, 2026 | 89.90 | 89.90 | 86.16 | 88.34 | 88.34 | 0.79% | 3,833 |
| Jul 28, 2026 | 87.00 | 88.93 | 87.00 | 87.65 | 87.65 | -1.21% | 11,597 |