Bharat Agri Fert and Realty Limited (BOM:531862)
India · Delayed Price · Currency is INR 28.54
+0.45 (1.60%)
At close: May 5, 2026
BOM:531862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 28.99 | 29.50 | 28.40 | 28.75 | 28.75 | 0.74% | 13,234 |
| May 5, 2026 | 28.30 | 29.00 | 28.00 | 28.54 | 28.54 | 1.60% | 3,464 |
| May 4, 2026 | 28.21 | 29.00 | 27.00 | 28.09 | 28.09 | -2.02% | 8,033 |
| Apr 30, 2026 | 28.60 | 29.50 | 28.49 | 28.67 | 28.67 | -1.00% | 7,901 |
| Apr 29, 2026 | 29.47 | 29.90 | 28.85 | 28.96 | 28.96 | -1.73% | 4,393 |
| Apr 28, 2026 | 28.60 | 30.49 | 28.60 | 29.47 | 29.47 | 3.04% | 12,376 |
| Apr 27, 2026 | 28.60 | 29.38 | 28.03 | 28.60 | 28.60 | 0.18% | 13,695 |
| Apr 24, 2026 | 30.00 | 30.30 | 28.50 | 28.55 | 28.55 | -1.69% | 12,181 |
| Apr 23, 2026 | 30.10 | 30.60 | 29.02 | 29.04 | 29.04 | -3.75% | 25,243 |
| Apr 22, 2026 | 28.45 | 30.50 | 28.45 | 30.17 | 30.17 | 2.62% | 52,229 |
| Apr 21, 2026 | 28.62 | 30.00 | 28.50 | 29.40 | 29.40 | 2.73% | 21,572 |
| Apr 20, 2026 | 28.61 | 30.24 | 28.05 | 28.62 | 28.62 | -2.35% | 36,897 |
| Apr 17, 2026 | 28.80 | 31.85 | 28.45 | 29.31 | 29.31 | 5.81% | 120,365 |
| Apr 16, 2026 | 26.49 | 28.48 | 26.49 | 27.70 | 27.70 | 6.54% | 41,923 |
| Apr 15, 2026 | 25.97 | 26.50 | 25.14 | 26.00 | 26.00 | 3.42% | 19,353 |
| Apr 13, 2026 | 25.33 | 25.97 | 23.80 | 25.14 | 25.14 | -0.75% | 15,507 |
| Apr 10, 2026 | 25.97 | 25.97 | 24.71 | 25.33 | 25.33 | -0.12% | 21,417 |
| Apr 9, 2026 | 25.75 | 25.75 | 24.00 | 25.36 | 25.36 | 3.17% | 22,035 |
| Apr 8, 2026 | 24.90 | 24.90 | 23.50 | 24.58 | 24.58 | 4.37% | 25,976 |
| Apr 7, 2026 | 22.72 | 24.40 | 22.72 | 23.55 | 23.55 | 3.61% | 26,421 |
| Apr 6, 2026 | 23.37 | 23.48 | 22.52 | 22.73 | 22.73 | 1.43% | 26,452 |
| Apr 2, 2026 | 21.21 | 23.45 | 21.21 | 22.41 | 22.41 | -1.32% | 39,006 |
| Apr 1, 2026 | 20.30 | 23.00 | 20.30 | 22.71 | 22.71 | 13.44% | 13,520 |
| Mar 30, 2026 | 22.25 | 22.25 | 20.00 | 20.02 | 20.02 | -3.52% | 48,614 |
| Mar 27, 2026 | 22.01 | 23.15 | 20.50 | 20.75 | 20.75 | -7.24% | 126,487 |
| Mar 25, 2026 | 22.70 | 23.89 | 22.03 | 22.37 | 22.37 | -0.84% | 158,527 |
| Mar 24, 2026 | 24.65 | 24.65 | 22.50 | 22.56 | 22.56 | -2.13% | 37,840 |
| Mar 23, 2026 | 24.85 | 24.85 | 23.00 | 23.05 | 23.05 | -4.95% | 20,642 |
| Mar 20, 2026 | 24.89 | 25.47 | 24.02 | 24.25 | 24.25 | -1.54% | 11,150 |
| Mar 19, 2026 | 24.89 | 25.25 | 24.59 | 24.63 | 24.63 | -1.04% | 21,040 |
| Mar 18, 2026 | 23.97 | 24.95 | 23.20 | 24.89 | 24.89 | 5.73% | 39,536 |
| Mar 17, 2026 | 23.98 | 23.98 | 23.00 | 23.54 | 23.54 | -0.80% | 38,928 |
| Mar 16, 2026 | 23.05 | 23.95 | 22.71 | 23.73 | 23.73 | 2.46% | 45,676 |
| Mar 13, 2026 | 24.44 | 24.44 | 23.02 | 23.16 | 23.16 | -1.15% | 29,118 |
| Mar 12, 2026 | 23.89 | 23.89 | 23.00 | 23.43 | 23.43 | -1.93% | 32,809 |
| Mar 11, 2026 | 24.25 | 24.50 | 23.41 | 23.89 | 23.89 | 2.58% | 10,755 |
| Mar 10, 2026 | 24.32 | 25.25 | 22.50 | 23.29 | 23.29 | -3.80% | 137,260 |
| Mar 9, 2026 | 24.78 | 25.48 | 23.99 | 24.21 | 24.21 | -4.27% | 38,238 |
| Mar 6, 2026 | 25.00 | 26.44 | 25.00 | 25.29 | 25.29 | 0.20% | 19,208 |
| 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 |