Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 382.05
-11.85 (-3.01%)
At close: Sep 28, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 397.40 | 397.40 | 372.75 | 382.05 | 382.05 | -3.01% | 16,943 |
| Sep 25, 2026 | 363.00 | 394.70 | 361.55 | 393.90 | 393.90 | 9.77% | 97,567 |
| Sep 24, 2026 | 345.80 | 362.35 | 336.55 | 358.85 | 358.85 | 2.53% | 14,014 |
| Sep 23, 2026 | 338.45 | 354.60 | 338.45 | 350.00 | 350.00 | 1.35% | 14,046 |
| Sep 22, 2026 | 371.95 | 371.95 | 343.00 | 345.35 | 345.35 | -4.24% | 35,653 |
| Sep 21, 2026 | 352.00 | 374.55 | 348.05 | 360.65 | 360.65 | 5.92% | 155,120 |
| Sep 18, 2026 | 323.05 | 340.50 | 323.05 | 340.50 | 340.50 | 5.00% | 30,988 |
| Sep 17, 2026 | 294.15 | 324.35 | 294.15 | 324.30 | 324.30 | 4.97% | 18,262 |
| Sep 16, 2026 | 311.90 | 312.00 | 296.40 | 308.95 | 308.95 | -0.96% | 6,762 |
| Sep 15, 2026 | 322.80 | 328.70 | 301.65 | 311.95 | 311.95 | -1.14% | 7,118 |
| Sep 11, 2026 | 287.20 | 317.25 | 287.05 | 315.55 | 315.55 | 4.43% | 37,755 |
| Sep 10, 2026 | 302.15 | 312.50 | 302.15 | 302.15 | 302.15 | -5.00% | 12,023 |
| Sep 9, 2026 | 343.85 | 346.90 | 317.40 | 318.05 | 318.05 | -4.80% | 44,018 |
| Sep 8, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | 5.00% | 21,681 |
| Sep 7, 2026 | 317.40 | 318.20 | 317.40 | 318.20 | 318.20 | 5.00% | 2,210 |
| Sep 4, 2026 | 294.00 | 303.05 | 288.65 | 303.05 | 303.05 | 4.99% | 10,120 |
| Sep 3, 2026 | 284.50 | 288.65 | 274.95 | 288.65 | 288.65 | 4.98% | 21,581 |
| Sep 2, 2026 | 274.95 | 274.95 | 252.25 | 274.95 | 274.95 | 4.98% | 69,050 |
| Sep 1, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 4.99% | 1,560 |
| Aug 31, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | 4.99% | 1,285 |
| Aug 28, 2026 | 230.50 | 237.60 | 228.05 | 237.60 | 237.60 | 4.99% | 6,337 |
| Aug 27, 2026 | 222.25 | 232.95 | 222.25 | 226.30 | 226.30 | 1.82% | 21,179 |
| Aug 26, 2026 | 224.00 | 227.00 | 220.15 | 222.25 | 222.25 | 1.05% | 13,477 |
| Aug 25, 2026 | 233.00 | 233.00 | 219.00 | 219.95 | 219.95 | -1.59% | 9,569 |
| Aug 24, 2026 | 210.60 | 223.50 | 210.60 | 223.50 | 223.50 | 4.98% | 22,625 |
| Aug 21, 2026 | 210.00 | 213.35 | 205.00 | 212.90 | 212.90 | 2.85% | 8,424 |
| Aug 20, 2026 | 206.25 | 207.45 | 200.10 | 207.00 | 207.00 | 0.36% | 5,868 |
| Aug 19, 2026 | 206.50 | 208.95 | 202.00 | 206.25 | 206.25 | 2.10% | 1,612 |
| Aug 18, 2026 | 205.50 | 206.50 | 200.15 | 202.00 | 202.00 | -0.49% | 1,341 |
| Aug 17, 2026 | 205.20 | 206.00 | 198.05 | 203.00 | 203.00 | 1.10% | 1,975 |
| Aug 14, 2026 | 203.65 | 206.45 | 195.00 | 200.80 | 200.80 | -1.40% | 4,641 |
| Aug 13, 2026 | 206.00 | 206.00 | 198.00 | 203.65 | 203.65 | -1.52% | 3,465 |
| Aug 12, 2026 | 204.50 | 207.40 | 201.10 | 206.80 | 206.80 | -0.70% | 2,692 |
| Aug 11, 2026 | 210.00 | 211.45 | 204.40 | 208.25 | 208.25 | 0.92% | 1,449 |
| Aug 10, 2026 | 213.00 | 213.00 | 203.60 | 206.35 | 206.35 | -2.30% | 3,153 |
| Aug 7, 2026 | 203.00 | 213.00 | 203.00 | 211.20 | 211.20 | 0.81% | 985 |
| Aug 6, 2026 | 209.00 | 211.50 | 207.00 | 209.50 | 209.50 | -0.29% | 1,825 |
| Aug 5, 2026 | 215.00 | 216.95 | 208.50 | 210.10 | 210.10 | -2.28% | 2,434 |
| Aug 4, 2026 | 222.50 | 222.50 | 211.00 | 215.00 | 215.00 | -2.14% | 2,517 |
| Aug 3, 2026 | 221.60 | 221.60 | 217.50 | 219.70 | 219.70 | 4.10% | 6,883 |
| Jul 31, 2026 | 206.75 | 211.05 | 205.00 | 211.05 | 211.05 | 5.00% | 3,158 |
| Jul 30, 2026 | 208.00 | 209.00 | 199.65 | 201.00 | 201.00 | -2.47% | 2,262 |
| Jul 29, 2026 | 210.00 | 210.00 | 201.40 | 206.10 | 206.10 | -1.88% | 1,447 |
| Jul 28, 2026 | 209.30 | 221.60 | 208.75 | 210.05 | 210.05 | -4.26% | 3,978 |
| Jul 27, 2026 | 227.00 | 229.50 | 219.40 | 219.40 | 219.40 | -4.98% | 9,332 |
| 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 |