Bharat Global Developers Limited (BOM:521238)
India · Delayed Price · Currency is INR 98.12
-5.03 (-4.88%)
At close: Aug 21, 2026
Bharat Global Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 87.91 | 91.00 | 87.91 | 88.72 | 88.72 | -1.17% | 11,561 |
| Jul 24, 2026 | 87.00 | 89.99 | 87.00 | 89.77 | 89.77 | 1.42% | 7,930 |
| Jul 23, 2026 | 91.00 | 92.67 | 86.09 | 88.51 | 88.51 | -3.12% | 17,506 |
| Jul 22, 2026 | 91.10 | 93.49 | 91.00 | 91.36 | 91.36 | -0.78% | 6,722 |
| Jul 21, 2026 | 91.00 | 92.53 | 90.55 | 92.08 | 92.08 | 0.28% | 5,133 |
| Jul 20, 2026 | 91.35 | 95.49 | 90.50 | 91.82 | 91.82 | 0.02% | 6,091 |
| Jul 17, 2026 | 91.00 | 92.95 | 90.42 | 91.80 | 91.80 | -1.00% | 5,374 |
| Jul 16, 2026 | 90.15 | 93.87 | 90.15 | 92.73 | 92.73 | 0.41% | 7,279 |
| 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 |