Bharat Agri Fert and Realty Limited (BOM:531862)
India · Delayed Price · Currency is INR 25.61
-1.19 (-4.44%)
At close: Mar 4, 2026
BOM:531862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.80 | 26.80 | 25.02 | 25.24 | 25.24 | -1.44% | 12,552 |
| Mar 4, 2026 | 25.07 | 26.57 | 25.02 | 25.61 | 25.61 | -4.44% | 32,163 |
| Mar 2, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 1.09% | 31,904 |
| Feb 27, 2026 | 26.97 | 26.97 | 25.83 | 26.51 | 26.51 | 1.92% | 12,819 |
| Feb 26, 2026 | 25.00 | 26.45 | 24.80 | 26.01 | 26.01 | 1.96% | 20,954 |
| Feb 25, 2026 | 25.11 | 25.83 | 25.11 | 25.51 | 25.51 | 0.39% | 8,854 |
| Feb 24, 2026 | 25.43 | 25.55 | 24.60 | 25.41 | 25.41 | -0.59% | 6,762 |
| Feb 23, 2026 | 25.25 | 25.75 | 24.30 | 25.56 | 25.56 | 2.24% | 16,921 |
| Feb 20, 2026 | 25.00 | 25.45 | 24.63 | 25.00 | 25.00 | - | 13,685 |
| Feb 19, 2026 | 25.00 | 25.30 | 24.88 | 25.00 | 25.00 | 1.17% | 7,552 |
| Feb 18, 2026 | 25.30 | 25.30 | 24.59 | 24.71 | 24.71 | -1.71% | 15,474 |
| Feb 17, 2026 | 24.80 | 25.50 | 24.51 | 25.14 | 25.14 | 1.53% | 56,508 |
| Feb 16, 2026 | 25.49 | 25.49 | 24.50 | 24.76 | 24.76 | -2.60% | 6,881 |
| Feb 13, 2026 | 25.11 | 25.65 | 24.50 | 25.42 | 25.42 | 1.32% | 14,415 |
| Feb 12, 2026 | 24.65 | 25.14 | 23.88 | 25.09 | 25.09 | 2.32% | 31,187 |
| Feb 11, 2026 | 24.69 | 24.69 | 24.03 | 24.52 | 24.52 | 1.57% | 6,279 |
| Feb 10, 2026 | 24.18 | 24.75 | 24.10 | 24.14 | 24.14 | -0.17% | 22,951 |
| Feb 9, 2026 | 24.65 | 24.65 | 23.64 | 24.18 | 24.18 | 1.30% | 19,822 |
| Feb 6, 2026 | 24.45 | 24.64 | 23.50 | 23.87 | 23.87 | -0.42% | 29,700 |
| Feb 5, 2026 | 25.37 | 25.37 | 23.84 | 23.97 | 23.97 | -2.28% | 71,042 |
| Feb 4, 2026 | 24.68 | 25.00 | 23.40 | 24.53 | 24.53 | 1.83% | 32,667 |
| Feb 3, 2026 | 24.70 | 24.70 | 23.13 | 24.09 | 24.09 | 1.69% | 6,856 |
| Feb 2, 2026 | 23.46 | 24.00 | 23.26 | 23.69 | 23.69 | 1.89% | 6,402 |
| Feb 1, 2026 | 24.87 | 24.87 | 22.95 | 23.25 | 23.25 | -4.52% | 26,929 |
| Jan 30, 2026 | 24.00 | 24.86 | 23.60 | 24.35 | 24.35 | 0.50% | 29,036 |
| Jan 29, 2026 | 24.26 | 25.00 | 23.60 | 24.23 | 24.23 | 0.04% | 27,608 |
| Jan 28, 2026 | 25.85 | 25.85 | 23.45 | 24.22 | 24.22 | -0.33% | 26,826 |
| Jan 27, 2026 | 23.95 | 24.96 | 23.95 | 24.30 | 24.30 | -0.37% | 18,695 |
| Jan 23, 2026 | 25.69 | 26.00 | 24.13 | 24.39 | 24.39 | -4.99% | 34,869 |
| Jan 22, 2026 | 26.69 | 26.69 | 25.13 | 25.67 | 25.67 | - | 7,053 |
| Jan 21, 2026 | 25.03 | 25.99 | 24.73 | 25.67 | 25.67 | 0.51% | 12,529 |
| Jan 20, 2026 | 26.78 | 26.78 | 25.34 | 25.54 | 25.54 | -1.12% | 60,145 |
| Jan 19, 2026 | 26.50 | 27.00 | 25.21 | 25.83 | 25.83 | -1.34% | 16,381 |
| Jan 16, 2026 | 26.04 | 26.98 | 24.78 | 26.18 | 26.18 | 0.54% | 17,426 |
| Jan 14, 2026 | 26.78 | 27.88 | 24.75 | 26.04 | 26.04 | -2.73% | 42,140 |
| Jan 13, 2026 | 27.65 | 28.78 | 26.50 | 26.77 | 26.77 | -3.67% | 29,010 |
| Jan 12, 2026 | 29.18 | 29.18 | 27.26 | 27.79 | 27.79 | -0.68% | 13,011 |
| Jan 9, 2026 | 29.38 | 29.38 | 27.02 | 27.98 | 27.98 | -1.48% | 13,322 |
| Jan 8, 2026 | 29.65 | 29.97 | 28.33 | 28.40 | 28.40 | -0.87% | 13,753 |
| Jan 7, 2026 | 29.77 | 29.97 | 28.05 | 28.65 | 28.65 | -3.05% | 15,893 |
| Jan 6, 2026 | 29.68 | 29.99 | 29.50 | 29.55 | 29.55 | -0.44% | 5,296 |
| Jan 5, 2026 | 29.85 | 31.30 | 29.50 | 29.68 | 29.68 | -0.77% | 25,789 |
| Jan 2, 2026 | 30.88 | 30.88 | 29.31 | 29.91 | 29.91 | 0.64% | 36,948 |
| Jan 1, 2026 | 29.74 | 30.95 | 28.42 | 29.72 | 29.72 | 1.96% | 74,919 |
| Dec 31, 2025 | 29.07 | 29.74 | 28.50 | 29.15 | 29.15 | 1.25% | 34,836 |
| Dec 30, 2025 | 31.75 | 31.75 | 26.50 | 28.79 | 28.79 | -6.19% | 163,363 |
| Dec 29, 2025 | 31.80 | 32.42 | 30.65 | 30.69 | 30.69 | -3.43% | 32,302 |
| Dec 26, 2025 | 30.52 | 32.05 | 30.52 | 31.78 | 31.78 | 1.79% | 33,837 |
| Dec 24, 2025 | 31.00 | 32.50 | 31.00 | 31.22 | 31.22 | 1.07% | 25,953 |
| Dec 23, 2025 | 30.60 | 31.50 | 30.58 | 30.89 | 30.89 | -0.68% | 20,999 |