Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 230.90
+4.90 (2.17%)
At close: Jul 24, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 239.70 | 239.70 | 230.00 | 230.90 | 230.90 | 2.17% | 67,533 |
| Jul 23, 2026 | 226.00 | 228.50 | 226.00 | 228.50 | 226.00 | 4.99% | 13,850 |
| Jul 22, 2026 | 205.10 | 220.00 | 205.10 | 217.65 | 215.27 | 1.80% | 6,688 |
| Jul 21, 2026 | 204.00 | 216.00 | 204.00 | 213.80 | 211.46 | 0.19% | 2,443 |
| Jul 20, 2026 | 205.00 | 213.90 | 205.00 | 213.40 | 211.07 | 4.10% | 1,998 |
| Jul 17, 2026 | 203.00 | 205.40 | 200.05 | 205.00 | 202.76 | 0.49% | 1,305 |
| Jul 16, 2026 | 205.00 | 207.10 | 200.50 | 204.00 | 201.77 | -3.32% | 3,679 |
| Jul 15, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 208.69 | 1.93% | 26 |
| Jul 14, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 204.74 | 0.49% | 124 |
| Jul 13, 2026 | 201.30 | 215.95 | 201.30 | 206.00 | 203.75 | -1.01% | 622 |
| Jul 10, 2026 | 207.95 | 212.90 | 203.05 | 208.10 | 205.82 | -0.02% | 1,411 |
| Jul 9, 2026 | 194.15 | 211.75 | 194.05 | 208.15 | 205.87 | 1.91% | 7,725 |
| Jul 8, 2026 | 205.35 | 219.85 | 204.25 | 204.25 | 202.02 | -5.00% | 1,866 |
| Jul 7, 2026 | 208.10 | 220.00 | 208.10 | 215.00 | 212.65 | -1.83% | 985 |
| Jul 6, 2026 | 221.00 | 221.00 | 214.25 | 219.00 | 216.60 | -2.88% | 755 |
| Jul 3, 2026 | 224.00 | 234.00 | 217.30 | 225.50 | 223.03 | -1.07% | 441 |
| Jul 2, 2026 | 219.60 | 228.50 | 214.00 | 227.95 | 225.46 | 3.80% | 3,909 |
| Jul 1, 2026 | 213.50 | 219.60 | 210.00 | 219.60 | 217.20 | 5.00% | 1,090 |
| Jun 30, 2026 | 200.00 | 213.50 | 199.50 | 209.15 | 206.86 | -0.38% | 8,169 |
| Jun 29, 2026 | 225.70 | 225.70 | 207.45 | 209.95 | 207.65 | -3.85% | 2,823 |
| Jun 25, 2026 | 222.00 | 225.00 | 218.15 | 218.35 | 215.96 | -2.44% | 1,531 |
| Jun 24, 2026 | 229.50 | 229.50 | 217.45 | 223.80 | 221.35 | -2.21% | 2,545 |
| Jun 23, 2026 | 228.00 | 232.00 | 228.00 | 228.85 | 226.35 | 0.09% | 2,640 |
| Jun 22, 2026 | 215.55 | 231.25 | 215.55 | 228.65 | 226.15 | 0.99% | 51,670 |
| Jun 19, 2026 | 227.20 | 227.95 | 219.00 | 226.40 | 223.92 | 0.02% | 6,263 |
| Jun 18, 2026 | 227.45 | 227.45 | 218.00 | 226.35 | 223.87 | -0.44% | 11,927 |
| Jun 17, 2026 | 226.85 | 231.90 | 224.30 | 227.35 | 224.86 | 2.20% | 11,710 |
| Jun 16, 2026 | 218.00 | 227.00 | 216.20 | 222.45 | 220.02 | 1.67% | 18,318 |
| Jun 15, 2026 | 210.20 | 219.80 | 208.85 | 218.80 | 216.41 | 4.59% | 22,893 |
| Jun 12, 2026 | 208.95 | 209.85 | 206.10 | 209.20 | 206.91 | 1.90% | 6,193 |
| Jun 11, 2026 | 205.60 | 207.25 | 202.00 | 205.30 | 203.05 | -1.23% | 5,364 |
| Jun 10, 2026 | 214.00 | 214.00 | 206.65 | 207.85 | 205.58 | -3.91% | 8,889 |
| Jun 9, 2026 | 212.05 | 217.95 | 212.05 | 216.30 | 213.93 | 2.27% | 27,003 |
| Jun 8, 2026 | 210.05 | 219.35 | 204.05 | 211.50 | 209.19 | 3.75% | 119,993 |
| Jun 5, 2026 | 203.85 | 203.85 | 195.85 | 203.85 | 201.62 | 19.98% | 107,710 |
| Jun 4, 2026 | 156.10 | 186.35 | 152.15 | 169.90 | 168.04 | 9.40% | 16,332 |
| Jun 3, 2026 | 155.50 | 157.00 | 154.30 | 155.30 | 153.60 | 0.84% | 477 |
| Jun 2, 2026 | 153.70 | 156.05 | 153.60 | 154.00 | 152.32 | 0.42% | 1,450 |
| Jun 1, 2026 | 152.00 | 158.00 | 152.00 | 153.35 | 151.67 | -3.19% | 910 |
| May 29, 2026 | 156.70 | 163.25 | 156.20 | 158.40 | 156.67 | 0.25% | 3,721 |
| May 27, 2026 | 156.70 | 159.95 | 155.00 | 158.00 | 156.27 | -0.50% | 1,394 |
| May 26, 2026 | 157.65 | 160.70 | 156.00 | 158.80 | 157.06 | 3.28% | 2,035 |
| May 25, 2026 | 153.50 | 155.30 | 152.85 | 153.75 | 152.07 | 0.92% | 2,322 |
| May 22, 2026 | 152.30 | 153.30 | 152.25 | 152.35 | 150.68 | 0.23% | 221 |
| May 21, 2026 | 154.00 | 154.80 | 151.40 | 152.00 | 150.34 | -1.01% | 621 |
| May 20, 2026 | 150.00 | 154.05 | 150.00 | 153.55 | 151.87 | 1.35% | 2,439 |
| May 19, 2026 | 152.40 | 152.40 | 151.40 | 151.50 | 149.84 | 0.07% | 606 |
| May 18, 2026 | 153.00 | 154.15 | 150.20 | 151.40 | 149.74 | -3.17% | 605 |
| May 15, 2026 | 159.75 | 159.75 | 155.95 | 156.35 | 154.64 | -2.31% | 695 |
| May 14, 2026 | 158.00 | 161.90 | 156.45 | 160.05 | 158.30 | 1.11% | 3,095 |