Bhageria Industries Limited (BOM:530803)
India · Delayed Price · Currency is INR 351.80
-11.20 (-3.09%)
At close: Oct 19, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 360.10 | 372.35 | 350.00 | 351.80 | 351.80 | -3.09% | 11,035 |
| Oct 16, 2026 | 357.25 | 372.95 | 357.25 | 363.00 | 363.00 | 0.71% | 11,101 |
| Oct 15, 2026 | 373.80 | 377.75 | 359.40 | 360.45 | 360.45 | -4.16% | 9,846 |
| Oct 14, 2026 | 378.25 | 387.70 | 374.40 | 376.10 | 376.10 | -3.35% | 6,612 |
| Oct 13, 2026 | 394.00 | 396.55 | 370.90 | 389.15 | 389.15 | 2.14% | 13,952 |
| Oct 12, 2026 | 350.00 | 382.65 | 350.00 | 381.00 | 381.00 | 4.30% | 18,480 |
| Oct 9, 2026 | 366.50 | 382.05 | 357.00 | 365.30 | 365.30 | -0.68% | 9,526 |
| Oct 8, 2026 | 384.00 | 387.00 | 364.05 | 367.80 | 367.80 | -3.03% | 22,388 |
| Oct 7, 2026 | 399.80 | 402.00 | 372.55 | 379.30 | 379.30 | -3.45% | 19,040 |
| Oct 6, 2026 | 387.00 | 400.75 | 365.05 | 392.85 | 392.85 | 7.82% | 46,479 |
| Oct 5, 2026 | 400.95 | 400.95 | 358.55 | 364.35 | 364.35 | -4.87% | 37,450 |
| Oct 1, 2026 | 424.70 | 424.70 | 375.20 | 383.00 | 383.00 | -5.42% | 30,498 |
| Sep 30, 2026 | 378.00 | 413.85 | 378.00 | 404.95 | 404.95 | 7.21% | 26,348 |
| Sep 29, 2026 | 372.05 | 385.45 | 372.05 | 377.70 | 377.70 | -1.14% | 13,259 |
| 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 |