Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 157.05
-5.10 (-3.15%)
At close: Jan 21, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 160.30 | 162.80 | 155.95 | 157.05 | 157.05 | -3.15% | 2,091 |
| Jan 20, 2026 | 166.65 | 166.65 | 159.85 | 162.15 | 162.15 | -3.22% | 4,073 |
| Jan 19, 2026 | 166.95 | 169.55 | 165.65 | 167.55 | 167.55 | -0.83% | 683 |
| Jan 16, 2026 | 167.75 | 171.45 | 166.85 | 168.95 | 168.95 | 1.26% | 3,029 |
| Jan 14, 2026 | 170.70 | 170.70 | 164.30 | 166.85 | 166.85 | -0.30% | 2,660 |
| Jan 13, 2026 | 171.05 | 171.05 | 167.00 | 167.35 | 167.35 | -0.65% | 1,459 |
| Jan 12, 2026 | 168.50 | 170.00 | 164.80 | 168.45 | 168.45 | -1.17% | 3,603 |
| Jan 9, 2026 | 175.05 | 175.05 | 170.40 | 170.45 | 170.45 | -2.85% | 2,363 |
| Jan 8, 2026 | 177.40 | 177.40 | 175.05 | 175.45 | 175.45 | -2.53% | 706 |
| Jan 7, 2026 | 180.50 | 181.50 | 179.00 | 180.00 | 180.00 | 1.01% | 224 |
| Jan 6, 2026 | 178.00 | 181.60 | 177.45 | 178.20 | 178.20 | -0.47% | 1,115 |
| Jan 5, 2026 | 183.00 | 183.00 | 179.05 | 179.05 | 179.05 | -2.98% | 677 |
| Jan 2, 2026 | 181.80 | 186.65 | 181.40 | 184.55 | 184.55 | 2.24% | 2,267 |
| Jan 1, 2026 | 178.00 | 181.50 | 178.00 | 180.50 | 180.50 | -0.19% | 3,136 |
| Dec 31, 2025 | 180.50 | 181.40 | 175.00 | 180.85 | 180.85 | 1.23% | 11,115 |
| Dec 30, 2025 | 180.00 | 182.80 | 176.45 | 178.65 | 178.65 | -0.75% | 2,678 |
| Dec 29, 2025 | 179.30 | 185.00 | 179.00 | 180.00 | 180.00 | -1.72% | 1,969 |
| Dec 26, 2025 | 185.00 | 185.55 | 182.40 | 183.15 | 183.15 | -1.11% | 163 |
| Dec 24, 2025 | 188.65 | 188.65 | 185.00 | 185.20 | 185.20 | -1.25% | 4,109 |
| Dec 23, 2025 | 184.25 | 190.10 | 184.25 | 187.55 | 187.55 | 0.24% | 1,384 |
| Dec 22, 2025 | 182.90 | 188.20 | 182.90 | 187.10 | 187.10 | 2.77% | 2,542 |
| Dec 19, 2025 | 177.35 | 183.00 | 176.70 | 182.05 | 182.05 | 2.65% | 4,480 |
| Dec 18, 2025 | 176.45 | 178.75 | 174.95 | 177.35 | 177.35 | 0.42% | 2,602 |
| Dec 17, 2025 | 178.00 | 182.75 | 175.00 | 176.60 | 176.60 | -1.26% | 2,135 |
| Dec 16, 2025 | 181.30 | 181.50 | 177.65 | 178.85 | 178.85 | -1.84% | 1,287 |
| Dec 15, 2025 | 178.65 | 182.60 | 178.00 | 182.20 | 182.20 | 2.59% | 2,062 |
| Dec 12, 2025 | 177.40 | 179.35 | 177.00 | 177.60 | 177.60 | 0.59% | 731 |
| Dec 11, 2025 | 176.25 | 177.40 | 175.50 | 176.55 | 176.55 | 0.43% | 857 |
| Dec 10, 2025 | 179.70 | 180.00 | 174.65 | 175.80 | 175.80 | -2.17% | 3,193 |
| Dec 9, 2025 | 171.65 | 180.30 | 169.80 | 179.70 | 179.70 | 3.04% | 9,185 |
| Dec 8, 2025 | 177.20 | 177.20 | 172.00 | 174.40 | 174.40 | -1.41% | 3,155 |
| Dec 5, 2025 | 180.15 | 180.15 | 175.95 | 176.90 | 176.90 | -1.56% | 2,265 |
| Dec 4, 2025 | 182.75 | 182.75 | 179.00 | 179.70 | 179.70 | -1.56% | 1,402 |
| Dec 3, 2025 | 180.10 | 182.55 | 179.65 | 182.55 | 182.55 | 0.58% | 3,476 |
| Dec 2, 2025 | 177.95 | 184.05 | 175.45 | 181.50 | 181.50 | 2.40% | 8,801 |
| Dec 1, 2025 | 182.40 | 184.00 | 172.20 | 177.25 | 177.25 | -2.85% | 10,984 |
| Nov 28, 2025 | 183.00 | 183.60 | 180.30 | 182.45 | 182.45 | -0.38% | 3,490 |
| Nov 27, 2025 | 185.35 | 186.70 | 181.85 | 183.15 | 183.15 | -1.00% | 2,646 |
| Nov 26, 2025 | 189.45 | 189.45 | 183.85 | 185.00 | 185.00 | 0.95% | 6,001 |
| Nov 25, 2025 | 181.70 | 184.90 | 180.35 | 183.25 | 183.25 | 0.85% | 5,894 |
| Nov 24, 2025 | 184.85 | 186.10 | 180.70 | 181.70 | 181.70 | -2.23% | 3,784 |
| Nov 21, 2025 | 189.45 | 190.20 | 185.00 | 185.85 | 185.85 | -1.74% | 7,612 |
| Nov 20, 2025 | 194.45 | 194.45 | 187.00 | 189.15 | 189.15 | -2.85% | 10,525 |
| Nov 19, 2025 | 195.15 | 198.65 | 193.25 | 194.70 | 194.70 | -0.51% | 2,049 |
| Nov 18, 2025 | 200.00 | 200.00 | 195.35 | 195.70 | 195.70 | -2.22% | 3,673 |
| Nov 17, 2025 | 198.45 | 203.00 | 198.45 | 200.15 | 200.15 | 1.39% | 4,453 |
| Nov 14, 2025 | 199.20 | 200.10 | 197.00 | 197.40 | 197.40 | -0.90% | 3,560 |
| Nov 13, 2025 | 203.60 | 203.60 | 198.90 | 199.20 | 199.20 | -2.14% | 6,612 |
| Nov 12, 2025 | 200.55 | 206.90 | 200.55 | 203.55 | 203.55 | 1.67% | 6,401 |
| Nov 11, 2025 | 203.30 | 203.30 | 197.90 | 200.20 | 200.20 | -1.18% | 6,634 |