Skip to main content
logo
Bharat Agri Fert and Realty Limited (BOM:531862)
India flag India · Delayed Price · Currency is INR
26.00
+0.86 (3.42%)
At close: Apr 15, 2026

BOM:531862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202625.3325.9723.8025.1425.14-0.75%15,507
Apr 10, 202625.9725.9724.7125.3325.33-0.12%21,417
Apr 9, 202625.7525.7524.0025.3625.363.17%22,035
Apr 8, 202624.9024.9023.5024.5824.584.37%25,976
Apr 7, 202622.7224.4022.7223.5523.553.61%26,421
Apr 6, 202623.3723.4822.5222.7322.731.43%26,452
Apr 2, 202621.2123.4521.2122.4122.41-1.32%39,006
Apr 1, 202620.3023.0020.3022.7122.7113.44%13,520
Mar 30, 202622.2522.2520.0020.0220.02-3.52%48,614
Mar 27, 202622.0123.1520.5020.7520.75-7.24%126,487
Mar 25, 202622.7023.8922.0322.3722.37-0.84%158,527
Mar 24, 202624.6524.6522.5022.5622.56-2.13%37,840
Mar 23, 202624.8524.8523.0023.0523.05-4.95%20,642
Mar 20, 202624.8925.4724.0224.2524.25-1.54%11,150
Mar 19, 202624.8925.2524.5924.6324.63-1.04%21,040
Mar 18, 202623.9724.9523.2024.8924.895.73%39,536
Mar 17, 202623.9823.9823.0023.5423.54-0.80%38,928
Mar 16, 202623.0523.9522.7123.7323.732.46%45,676
Mar 13, 202624.4424.4423.0223.1623.16-1.15%29,118
Mar 12, 202623.8923.8923.0023.4323.43-1.93%32,809
Mar 11, 202624.2524.5023.4123.8923.892.58%10,755
Mar 10, 202624.3225.2522.5023.2923.29-3.80%137,260
Mar 9, 202624.7825.4823.9924.2124.21-4.27%38,238
Mar 6, 202625.0026.4425.0025.2925.290.20%19,208
Mar 5, 202626.8026.8025.0225.2425.24-1.44%12,552
Mar 4, 202625.0726.5725.0225.6125.61-4.44%32,163
Mar 2, 202626.0027.0026.0026.8026.801.09%31,904
Feb 27, 202626.9726.9725.8326.5126.511.92%12,819
Feb 26, 202625.0026.4524.8026.0126.011.96%20,954
Feb 25, 202625.1125.8325.1125.5125.510.39%8,854
Feb 24, 202625.4325.5524.6025.4125.41-0.59%6,762
Feb 23, 202625.2525.7524.3025.5625.562.24%16,921
Feb 20, 202625.0025.4524.6325.0025.00-13,685
Feb 19, 202625.0025.3024.8825.0025.001.17%7,552
Feb 18, 202625.3025.3024.5924.7124.71-1.71%15,474
Feb 17, 202624.8025.5024.5125.1425.141.53%56,508
Feb 16, 202625.4925.4924.5024.7624.76-2.60%6,881
Feb 13, 202625.1125.6524.5025.4225.421.32%14,415
Feb 12, 202624.6525.1423.8825.0925.092.32%31,187
Feb 11, 202624.6924.6924.0324.5224.521.57%6,279
Feb 10, 202624.1824.7524.1024.1424.14-0.17%22,951
Feb 9, 202624.6524.6523.6424.1824.181.30%19,822
Feb 6, 202624.4524.6423.5023.8723.87-0.42%29,700
Feb 5, 202625.3725.3723.8423.9723.97-2.28%71,042
Feb 4, 202624.6825.0023.4024.5324.531.83%32,667
Feb 3, 202624.7024.7023.1324.0924.091.69%6,856
Feb 2, 202623.4624.0023.2623.6923.691.89%6,402
Feb 1, 202624.8724.8722.9523.2523.25-4.52%26,929
Jan 30, 202624.0024.8623.6024.3524.350.50%29,036
Jan 29, 202624.2625.0023.6024.2324.230.04%27,608