Bharat Agri Fert and Realty Limited (BOM:531862)
India · Delayed Price · Currency is INR 34.01
-1.65 (-4.63%)
At close: Aug 29, 2025
BOM:531862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.75 | 36.00 | 32.39 | 34.01 | 34.01 | -4.63% | 24,710 |
| Aug 28, 2025 | 35.63 | 35.75 | 35.40 | 35.66 | 35.66 | -0.39% | 9,644 |
| Aug 26, 2025 | 36.40 | 37.00 | 35.70 | 35.80 | 35.80 | -1.65% | 16,260 |
| Aug 25, 2025 | 37.19 | 37.55 | 36.11 | 36.40 | 36.40 | -1.65% | 5,573 |
| Aug 22, 2025 | 38.19 | 38.79 | 36.67 | 37.01 | 37.01 | -0.54% | 17,103 |
| Aug 21, 2025 | 35.99 | 37.50 | 35.70 | 37.21 | 37.21 | 5.62% | 38,982 |
| Aug 20, 2025 | 35.90 | 35.90 | 34.50 | 35.23 | 35.23 | 0.11% | 14,558 |
| Aug 19, 2025 | 35.85 | 36.37 | 34.52 | 35.19 | 35.19 | 0.17% | 13,034 |
| Aug 18, 2025 | 36.10 | 36.39 | 34.50 | 35.13 | 35.13 | 2.06% | 13,951 |
| Aug 14, 2025 | 36.10 | 36.10 | 33.70 | 34.42 | 34.42 | -5.52% | 60,123 |
| Aug 13, 2025 | 36.80 | 37.40 | 35.95 | 36.43 | 36.43 | 1.22% | 22,314 |
| Aug 12, 2025 | 36.95 | 37.90 | 35.83 | 35.99 | 35.99 | -2.09% | 31,002 |
| Aug 11, 2025 | 37.55 | 38.00 | 36.00 | 36.76 | 36.76 | -0.22% | 24,251 |
| Aug 8, 2025 | 36.00 | 37.60 | 36.00 | 36.84 | 36.84 | 0.27% | 5,106 |
| Aug 7, 2025 | 37.90 | 38.00 | 35.50 | 36.74 | 36.74 | -1.82% | 26,044 |
| Aug 6, 2025 | 37.80 | 39.00 | 36.90 | 37.42 | 37.42 | -0.82% | 28,059 |
| Aug 5, 2025 | 38.48 | 38.48 | 37.70 | 37.73 | 37.73 | 0.03% | 15,021 |
| Aug 4, 2025 | 39.40 | 39.40 | 37.00 | 37.72 | 37.72 | -2.86% | 36,873 |
| Aug 1, 2025 | 38.51 | 39.90 | 38.40 | 38.83 | 38.83 | -2.07% | 30,049 |
| Jul 31, 2025 | 39.50 | 40.90 | 38.82 | 39.65 | 39.65 | 2.30% | 12,023 |
| Jul 30, 2025 | 39.35 | 40.30 | 38.50 | 38.76 | 38.76 | -0.89% | 7,679 |
| Jul 29, 2025 | 40.00 | 40.00 | 38.70 | 39.11 | 39.11 | -3.41% | 26,462 |
| Jul 28, 2025 | 41.61 | 42.48 | 38.99 | 40.49 | 40.49 | -0.05% | 65,373 |
| Jul 25, 2025 | 42.70 | 42.70 | 40.00 | 40.51 | 40.51 | -1.67% | 38,421 |
| Jul 24, 2025 | 41.64 | 42.00 | 40.67 | 41.20 | 41.20 | -1.08% | 26,804 |
| Jul 23, 2025 | 41.14 | 42.25 | 40.60 | 41.65 | 41.65 | 1.24% | 33,581 |
| Jul 22, 2025 | 42.30 | 42.40 | 41.00 | 41.14 | 41.14 | 1.63% | 63,328 |
| Jul 21, 2025 | 39.39 | 40.95 | 39.10 | 40.48 | 40.48 | 3.79% | 74,708 |
| Jul 18, 2025 | 39.39 | 39.80 | 38.55 | 39.00 | 39.00 | 1.35% | 62,497 |
| Jul 17, 2025 | 39.37 | 39.47 | 38.20 | 38.48 | 38.48 | -0.18% | 19,556 |
| Jul 16, 2025 | 39.57 | 40.35 | 38.49 | 38.55 | 38.55 | -2.11% | 44,736 |
| Jul 15, 2025 | 38.50 | 39.60 | 38.50 | 39.38 | 39.38 | 2.23% | 7,693 |
| Jul 14, 2025 | 40.00 | 40.00 | 38.20 | 38.52 | 38.52 | -2.48% | 23,553 |
| Jul 11, 2025 | 39.95 | 39.95 | 38.37 | 39.50 | 39.50 | 1.46% | 9,127 |
| Jul 10, 2025 | 40.99 | 40.99 | 38.50 | 38.93 | 38.93 | -2.50% | 16,217 |
| Jul 9, 2025 | 39.10 | 40.00 | 39.03 | 39.93 | 39.93 | 1.17% | 3,852 |
| Jul 8, 2025 | 40.80 | 40.80 | 38.50 | 39.47 | 39.47 | -0.98% | 20,331 |
| Jul 7, 2025 | 40.00 | 40.50 | 39.00 | 39.86 | 39.86 | 2.18% | 13,524 |
| Jul 4, 2025 | 40.00 | 40.01 | 39.00 | 39.01 | 39.01 | -0.99% | 7,080 |
| Jul 3, 2025 | 40.00 | 40.70 | 39.20 | 39.40 | 39.40 | -1.50% | 6,394 |
| Jul 2, 2025 | 40.00 | 40.00 | 39.01 | 40.00 | 40.00 | 0.50% | 11,527 |
| Jul 1, 2025 | 40.00 | 40.00 | 39.79 | 39.80 | 39.80 | -0.72% | 29,613 |
| Jun 30, 2025 | 40.90 | 40.90 | 40.09 | 40.09 | 40.09 | -1.98% | 18,776 |
| Jun 27, 2025 | 39.59 | 41.18 | 39.59 | 40.90 | 40.90 | 1.26% | 61,024 |
| Jun 26, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -1.99% | 4,356 |
| Jun 25, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -2.00% | 4,407 |
| Jun 24, 2025 | 43.75 | 43.75 | 42.05 | 42.05 | 42.05 | -1.98% | 41,808 |
| Jun 23, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 2.00% | 9,002 |
| Jun 20, 2025 | 42.05 | 42.06 | 42.05 | 42.06 | 42.06 | 1.99% | 6,605 |
| Jun 19, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.98% | 14,001 |