Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 190.10
+4.40 (2.37%)
At close: Aug 29, 2025
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 188.55 | 199.00 | 187.60 | 190.10 | 190.10 | 2.37% | 3,788 |
| Aug 28, 2025 | 188.40 | 189.95 | 183.10 | 185.70 | 185.70 | 0.43% | 1,811 |
| Aug 26, 2025 | 182.15 | 187.15 | 182.00 | 184.90 | 184.90 | 0.24% | 3,338 |
| Aug 25, 2025 | 174.30 | 203.00 | 174.30 | 184.45 | 184.45 | 3.22% | 11,653 |
| Aug 22, 2025 | 177.50 | 179.70 | 177.50 | 178.70 | 178.70 | 1.74% | 1,634 |
| Aug 21, 2025 | 165.20 | 180.15 | 165.20 | 175.65 | 175.65 | 1.62% | 4,092 |
| Aug 20, 2025 | 174.85 | 176.75 | 171.65 | 172.85 | 172.85 | -1.14% | 6,588 |
| Aug 19, 2025 | 175.95 | 177.20 | 171.50 | 174.85 | 174.85 | 0.37% | 4,163 |
| Aug 18, 2025 | 169.65 | 176.05 | 169.40 | 174.20 | 174.20 | 1.93% | 5,540 |
| Aug 14, 2025 | 174.00 | 178.15 | 169.10 | 170.90 | 170.90 | -1.84% | 2,705 |
| Aug 13, 2025 | 177.40 | 178.80 | 173.85 | 174.10 | 174.10 | -1.67% | 10,156 |
| Aug 12, 2025 | 176.25 | 180.75 | 175.25 | 177.05 | 177.05 | 0.97% | 5,965 |
| Aug 11, 2025 | 176.15 | 177.50 | 174.00 | 175.35 | 175.35 | 0.11% | 1,060 |
| Aug 8, 2025 | 178.45 | 178.45 | 174.85 | 175.15 | 175.15 | -1.52% | 1,598 |
| Aug 7, 2025 | 177.65 | 179.15 | 172.35 | 177.85 | 177.85 | -0.45% | 16,113 |
| Aug 6, 2025 | 175.50 | 181.90 | 175.50 | 178.65 | 178.65 | -0.28% | 6,153 |
| Aug 5, 2025 | 182.00 | 182.00 | 178.20 | 179.15 | 179.15 | -1.97% | 3,090 |
| Aug 4, 2025 | 200.45 | 200.45 | 176.95 | 182.75 | 182.75 | -8.83% | 9,322 |
| Aug 1, 2025 | 202.10 | 205.65 | 197.50 | 200.45 | 200.45 | -0.27% | 5,342 |
| Jul 31, 2025 | 207.85 | 207.85 | 200.55 | 201.00 | 201.00 | -0.47% | 2,383 |
| Jul 30, 2025 | 199.90 | 203.90 | 195.20 | 201.95 | 201.95 | 3.17% | 16,839 |
| Jul 29, 2025 | 196.55 | 198.80 | 191.05 | 195.75 | 195.75 | -0.08% | 5,755 |
| Jul 28, 2025 | 195.00 | 200.50 | 193.70 | 195.90 | 195.90 | 0.08% | 11,773 |
| Jul 25, 2025 | 195.05 | 200.75 | 193.95 | 195.75 | 195.75 | -0.36% | 1,836 |
| Jul 24, 2025 | 198.95 | 200.15 | 194.95 | 196.45 | 194.95 | -1.38% | 531 |
| Jul 23, 2025 | 198.40 | 199.85 | 197.05 | 199.20 | 197.68 | 0.71% | 2,055 |
| Jul 22, 2025 | 198.55 | 201.70 | 196.70 | 197.80 | 196.29 | -0.78% | 716 |
| Jul 21, 2025 | 201.30 | 202.45 | 198.85 | 199.35 | 197.83 | -0.89% | 2,293 |
| Jul 18, 2025 | 201.70 | 202.95 | 199.10 | 201.15 | 199.61 | - | 2,993 |
| Jul 17, 2025 | 207.00 | 207.20 | 199.80 | 201.15 | 199.61 | -1.90% | 6,332 |
| Jul 16, 2025 | 199.05 | 207.15 | 199.05 | 205.05 | 203.48 | 1.43% | 9,563 |
| Jul 15, 2025 | 201.90 | 205.00 | 196.75 | 202.15 | 200.61 | 1.46% | 9,351 |
| Jul 14, 2025 | 191.40 | 207.00 | 191.40 | 199.25 | 197.73 | -2.64% | 11,278 |
| Jul 11, 2025 | 203.50 | 206.20 | 201.55 | 204.65 | 203.09 | 0.66% | 4,416 |
| Jul 10, 2025 | 206.75 | 207.55 | 200.45 | 203.30 | 201.75 | -1.02% | 7,091 |
| Jul 9, 2025 | 204.05 | 209.45 | 203.50 | 205.40 | 203.83 | 0.91% | 17,425 |
| Jul 8, 2025 | 204.40 | 210.00 | 200.90 | 203.55 | 202.00 | -0.34% | 7,109 |
| Jul 7, 2025 | 223.95 | 223.95 | 202.00 | 204.25 | 202.69 | -2.71% | 4,843 |
| Jul 4, 2025 | 203.05 | 211.60 | 203.05 | 209.95 | 208.35 | 2.46% | 9,868 |
| Jul 3, 2025 | 203.40 | 207.60 | 202.30 | 204.90 | 203.34 | 1.16% | 8,197 |
| Jul 2, 2025 | 215.00 | 215.00 | 200.10 | 202.55 | 201.00 | -4.07% | 6,554 |
| Jul 1, 2025 | 212.10 | 217.00 | 204.15 | 211.15 | 209.54 | 0.81% | 30,328 |
| Jun 30, 2025 | 190.25 | 212.75 | 189.00 | 209.45 | 207.85 | 10.82% | 36,998 |
| Jun 27, 2025 | 190.35 | 191.35 | 188.05 | 189.00 | 187.56 | 0.24% | 2,311 |
| Jun 26, 2025 | 191.85 | 194.55 | 187.45 | 188.55 | 187.11 | -0.45% | 1,749 |
| Jun 25, 2025 | 188.60 | 192.75 | 185.90 | 189.40 | 187.95 | 0.48% | 5,568 |
| Jun 24, 2025 | 184.05 | 192.65 | 184.00 | 188.50 | 187.06 | 5.13% | 7,766 |
| Jun 23, 2025 | 179.40 | 182.55 | 174.75 | 179.30 | 177.93 | -0.91% | 2,503 |
| Jun 20, 2025 | 181.10 | 182.80 | 176.65 | 180.95 | 179.57 | -0.08% | 1,164 |
| Jun 19, 2025 | 186.15 | 186.15 | 180.65 | 181.10 | 179.72 | -2.48% | 649 |