Bharat Global Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	90.15	93.94	90.00	92.35	92.35	0.24%	6,509
Jul 14, 2026	92.35	95.86	91.80	92.13	92.13	-1.96%	12,891
Jul 13, 2026	94.21	96.39	92.12	93.97	93.97	-1.40%	13,173
Jul 10, 2026	96.00	99.49	93.62	95.30	95.30	-0.71%	6,867
Jul 9, 2026	99.80	99.80	94.00	95.98	95.98	-0.99%	6,895
Jul 8, 2026	101.49	101.49	96.60	96.94	96.94	-3.01%	8,526
Jul 7, 2026	101.00	104.99	98.60	99.95	99.95	0.66%	17,298
Jul 6, 2026	94.02	102.02	94.02	99.29	99.29	5.61%	21,441
Jul 3, 2026	91.15	95.00	91.15	94.02	94.02	1.10%	10,850
Jul 2, 2026	91.00	93.90	91.00	93.00	93.00	1.04%	12,193
Jul 1, 2026	91.01	96.80	91.01	92.04	92.04	-0.34%	13,342
Jun 30, 2026	93.05	94.55	91.20	92.35	92.35	-0.05%	7,859
Jun 29, 2026	92.60	94.45	90.25	92.40	92.40	-2.17%	8,662
Jun 25, 2026	97.50	99.35	90.00	94.45	94.45	-4.55%	26,445
Jun 24, 2026	98.50	101.95	98.45	98.95	98.95	0.46%	18,902
Jun 23, 2026	103.00	103.00	98.00	98.50	98.50	-1.99%	11,652
Jun 22, 2026	100.10	102.00	99.00	100.50	100.50	-1.03%	12,613
Jun 19, 2026	103.20	103.20	100.10	101.55	101.55	-0.05%	8,384
Jun 18, 2026	100.40	103.40	100.40	101.60	101.60	-0.39%	10,265
Jun 17, 2026	104.40	104.40	101.35	102.00	102.00	-1.21%	7,719
Jun 16, 2026	105.00	105.00	101.00	103.25	103.25	1.62%	12,961
Jun 15, 2026	101.50	107.05	100.55	101.60	101.60	-0.39%	20,664
Jun 12, 2026	98.65	104.90	97.15	102.00	102.00	5.64%	10,043
Jun 11, 2026	96.60	99.45	96.00	96.55	96.55	-2.77%	7,487
Jun 10, 2026	104.30	104.30	98.60	99.30	99.30	-0.05%	16,037
Jun 9, 2026	99.30	104.90	97.05	99.35	99.35	-1.73%	29,924
Jun 8, 2026	105.55	105.55	100.00	101.10	101.10	-4.22%	7,886
Jun 5, 2026	104.75	108.55	104.75	105.55	105.55	0.76%	5,295
Jun 4, 2026	104.00	108.50	101.55	104.75	104.75	0.10%	8,534
Jun 3, 2026	103.05	106.00	100.50	104.65	104.65	1.50%	8,621
Jun 2, 2026	101.90	104.75	101.90	103.10	103.10	-2.32%	11,417
Jun 1, 2026	109.60	110.50	105.00	105.55	105.55	-4.22%	16,488
May 29, 2026	112.95	113.30	109.45	110.20	110.20	-2.43%	10,141
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