Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 153.75
+1.40 (0.92%)
At close: May 25, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 153.50 | 155.30 | 152.85 | 153.75 | 153.75 | 0.92% | 2,322 |
| May 22, 2026 | 152.30 | 153.30 | 152.25 | 152.35 | 152.35 | 0.23% | 221 |
| May 21, 2026 | 154.00 | 154.80 | 151.40 | 152.00 | 152.00 | -1.01% | 621 |
| May 20, 2026 | 150.00 | 154.05 | 150.00 | 153.55 | 153.55 | 1.35% | 2,439 |
| May 19, 2026 | 152.40 | 152.40 | 151.40 | 151.50 | 151.50 | 0.07% | 606 |
| May 18, 2026 | 153.00 | 154.15 | 150.20 | 151.40 | 151.40 | -3.17% | 605 |
| May 15, 2026 | 159.75 | 159.75 | 155.95 | 156.35 | 156.35 | -2.31% | 695 |
| May 14, 2026 | 158.00 | 161.90 | 156.45 | 160.05 | 160.05 | 1.11% | 3,095 |
| May 13, 2026 | 161.00 | 162.90 | 156.80 | 158.30 | 158.30 | -0.81% | 1,546 |
| May 12, 2026 | 162.00 | 167.50 | 157.75 | 159.60 | 159.60 | -2.74% | 2,807 |
| May 11, 2026 | 165.00 | 165.15 | 163.00 | 164.10 | 164.10 | -1.53% | 1,935 |
| May 8, 2026 | 177.00 | 177.00 | 166.50 | 166.65 | 166.65 | -1.59% | 1,652 |
| May 7, 2026 | 168.00 | 169.35 | 166.00 | 169.35 | 169.35 | 0.80% | 1,038 |
| May 6, 2026 | 164.10 | 168.80 | 164.10 | 168.00 | 168.00 | 1.66% | 3,173 |
| May 5, 2026 | 166.80 | 167.10 | 164.10 | 165.25 | 165.25 | -0.39% | 861 |
| May 4, 2026 | 170.00 | 175.15 | 165.10 | 165.90 | 165.90 | -4.33% | 1,923 |
| Apr 30, 2026 | 176.50 | 176.50 | 170.25 | 173.40 | 173.40 | -0.54% | 737 |
| Apr 29, 2026 | 173.40 | 177.85 | 173.40 | 174.35 | 174.35 | 0.14% | 1,774 |
| Apr 28, 2026 | 171.80 | 180.50 | 171.10 | 174.10 | 174.10 | 0.99% | 1,375 |
| Apr 27, 2026 | 186.75 | 186.75 | 169.75 | 172.40 | 172.40 | 4.64% | 8,683 |
| Apr 24, 2026 | 162.25 | 185.25 | 162.00 | 164.75 | 164.75 | 1.38% | 11,878 |
| Apr 23, 2026 | 163.20 | 165.80 | 162.50 | 162.50 | 162.50 | -0.31% | 1,304 |
| Apr 22, 2026 | 162.05 | 165.00 | 162.00 | 163.00 | 163.00 | -0.37% | 496 |
| Apr 21, 2026 | 161.00 | 163.70 | 160.50 | 163.60 | 163.60 | 1.68% | 3,916 |
| Apr 20, 2026 | 167.95 | 167.95 | 160.40 | 160.90 | 160.90 | -2.28% | 3,208 |
| Apr 17, 2026 | 165.00 | 165.60 | 163.15 | 164.65 | 164.65 | 1.07% | 528 |
| Apr 16, 2026 | 163.45 | 163.65 | 159.40 | 162.90 | 162.90 | 0.49% | 3,053 |
| Apr 15, 2026 | 158.20 | 163.55 | 158.20 | 162.10 | 162.10 | 2.76% | 7,820 |
| Apr 13, 2026 | 156.20 | 159.95 | 155.90 | 157.75 | 157.75 | -2.11% | 12,040 |
| Apr 10, 2026 | 157.60 | 161.20 | 157.60 | 161.15 | 161.15 | 4.81% | 181 |
| Apr 9, 2026 | 166.10 | 166.10 | 153.75 | 153.75 | 153.75 | -3.36% | 2,548 |
| Apr 8, 2026 | 158.75 | 163.40 | 157.00 | 159.10 | 159.10 | 2.91% | 4,393 |
| Apr 7, 2026 | 150.80 | 156.50 | 150.00 | 154.60 | 154.60 | 4.57% | 305 |
| Apr 6, 2026 | 145.50 | 150.35 | 145.05 | 147.85 | 147.85 | 0.27% | 951 |
| Apr 2, 2026 | 136.80 | 149.80 | 135.30 | 147.45 | 147.45 | 2.40% | 1,702 |
| Apr 1, 2026 | 140.10 | 145.00 | 132.70 | 144.00 | 144.00 | 12.32% | 1,851 |
| Mar 30, 2026 | 146.10 | 146.10 | 128.15 | 128.20 | 128.20 | -4.33% | 4,971 |
| Mar 27, 2026 | 140.00 | 141.30 | 133.30 | 134.00 | 134.00 | -5.77% | 6,866 |
| Mar 25, 2026 | 142.00 | 145.00 | 141.75 | 142.20 | 142.20 | 2.45% | 5,606 |
| Mar 24, 2026 | 139.00 | 139.95 | 136.15 | 138.80 | 138.80 | 2.81% | 2,702 |
| Mar 23, 2026 | 141.10 | 141.10 | 134.90 | 135.00 | 135.00 | -4.59% | 2,280 |
| Mar 20, 2026 | 145.45 | 145.85 | 141.10 | 141.50 | 141.50 | -1.70% | 2,316 |
| Mar 19, 2026 | 142.20 | 148.80 | 141.60 | 143.95 | 143.95 | -2.64% | 1,200 |
| Mar 18, 2026 | 144.45 | 148.65 | 143.55 | 147.85 | 147.85 | 5.34% | 5,891 |
| Mar 17, 2026 | 142.60 | 143.40 | 140.00 | 140.35 | 140.35 | -0.74% | 638 |
| Mar 16, 2026 | 145.10 | 145.90 | 135.00 | 141.40 | 141.40 | -4.14% | 23,904 |
| Mar 13, 2026 | 150.25 | 150.50 | 146.00 | 147.50 | 147.50 | -2.35% | 1,282 |
| Mar 12, 2026 | 150.00 | 151.45 | 148.40 | 151.05 | 151.05 | -1.05% | 1,390 |
| Mar 11, 2026 | 152.10 | 154.60 | 152.00 | 152.65 | 152.65 | 1.09% | 1,641 |
| Mar 10, 2026 | 153.05 | 155.00 | 151.00 | 151.00 | 151.00 | 0.40% | 26,390 |