Bharat Agri Fert and Realty Limited (BOM:531862)
India · Delayed Price · Currency is INR 22.19
-0.33 (-1.47%)
At close: Sep 4, 2026
BOM:531862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.18 | 23.32 | 22.10 | 22.19 | 22.19 | -1.47% | 11,989 |
| Sep 3, 2026 | 22.85 | 23.10 | 22.22 | 22.52 | 22.52 | 0.22% | 9,201 |
| Sep 2, 2026 | 22.76 | 22.80 | 21.90 | 22.47 | 22.47 | 1.67% | 15,962 |
| Sep 1, 2026 | 23.79 | 23.79 | 21.90 | 22.10 | 22.10 | -3.37% | 61,786 |
| Aug 31, 2026 | 23.46 | 23.59 | 22.70 | 22.87 | 22.87 | -2.51% | 18,933 |
| Aug 28, 2026 | 23.40 | 23.90 | 23.13 | 23.46 | 23.46 | 0.39% | 28,636 |
| Aug 27, 2026 | 23.44 | 24.89 | 23.20 | 23.37 | 23.37 | -1.31% | 14,498 |
| Aug 26, 2026 | 25.49 | 25.49 | 23.39 | 23.68 | 23.68 | -2.39% | 25,120 |
| Aug 25, 2026 | 22.54 | 26.00 | 22.54 | 24.26 | 24.26 | 3.90% | 154,842 |
| Aug 24, 2026 | 24.55 | 24.55 | 22.97 | 23.35 | 23.35 | 1.65% | 8,070 |
| Aug 21, 2026 | 22.55 | 23.00 | 22.20 | 22.97 | 22.97 | 2.13% | 14,173 |
| Aug 20, 2026 | 22.05 | 22.89 | 22.00 | 22.49 | 22.49 | 1.26% | 25,897 |
| Aug 19, 2026 | 22.49 | 22.95 | 22.00 | 22.21 | 22.21 | -1.24% | 6,206 |
| Aug 18, 2026 | 22.60 | 22.60 | 22.21 | 22.49 | 22.49 | -0.44% | 19,410 |
| Aug 17, 2026 | 22.52 | 23.00 | 22.05 | 22.59 | 22.59 | -0.96% | 7,462 |
| Aug 14, 2026 | 22.35 | 22.99 | 22.35 | 22.81 | 22.81 | 0.04% | 5,229 |
| Aug 13, 2026 | 23.40 | 23.40 | 22.25 | 22.80 | 22.80 | 1.56% | 3,816 |
| Aug 12, 2026 | 22.90 | 22.99 | 22.00 | 22.45 | 22.45 | -1.45% | 12,618 |
| Aug 11, 2026 | 22.75 | 23.00 | 22.60 | 22.78 | 22.78 | 0.13% | 1,458 |
| Aug 10, 2026 | 23.75 | 23.75 | 22.51 | 22.75 | 22.75 | -1.09% | 5,353 |
| Aug 7, 2026 | 23.39 | 23.39 | 22.06 | 23.00 | 23.00 | -0.09% | 14,676 |
| Aug 6, 2026 | 23.05 | 23.40 | 22.60 | 23.02 | 23.02 | 2.22% | 7,730 |
| Aug 5, 2026 | 23.07 | 23.07 | 22.00 | 22.52 | 22.52 | -2.38% | 54,730 |
| Aug 4, 2026 | 23.16 | 23.79 | 23.04 | 23.07 | 23.07 | - | 22,353 |
| Aug 3, 2026 | 23.83 | 24.50 | 23.00 | 23.07 | 23.07 | -3.23% | 11,739 |
| Jul 31, 2026 | 23.59 | 23.94 | 23.01 | 23.84 | 23.84 | 3.07% | 14,430 |
| Jul 30, 2026 | 23.28 | 23.30 | 23.00 | 23.13 | 23.13 | -0.73% | 2,304 |
| Jul 29, 2026 | 23.49 | 23.49 | 22.75 | 23.30 | 23.30 | 2.78% | 6,177 |
| Jul 28, 2026 | 22.94 | 23.57 | 22.40 | 22.67 | 22.67 | -1.18% | 13,832 |
| Jul 27, 2026 | 23.90 | 23.90 | 22.83 | 22.94 | 22.94 | -0.91% | 17,130 |
| Jul 24, 2026 | 22.91 | 23.15 | 22.50 | 23.15 | 23.15 | 1.09% | 4,359 |
| Jul 23, 2026 | 22.40 | 23.06 | 22.40 | 22.90 | 22.90 | -0.69% | 7,071 |
| Jul 22, 2026 | 22.95 | 23.90 | 22.40 | 23.06 | 23.06 | -1.07% | 23,431 |
| Jul 21, 2026 | 23.97 | 24.40 | 23.00 | 23.31 | 23.31 | -2.75% | 28,547 |
| Jul 20, 2026 | 24.20 | 24.50 | 23.85 | 23.97 | 23.97 | -0.29% | 15,323 |
| Jul 17, 2026 | 24.50 | 24.89 | 23.57 | 24.04 | 24.04 | 0.12% | 7,420 |
| Jul 16, 2026 | 24.90 | 24.90 | 24.00 | 24.01 | 24.01 | -1.88% | 9,355 |
| Jul 15, 2026 | 22.91 | 24.95 | 22.91 | 24.47 | 24.47 | 6.48% | 36,336 |
| Jul 14, 2026 | 23.29 | 23.80 | 22.55 | 22.98 | 22.98 | -0.35% | 17,563 |
| Jul 13, 2026 | 23.30 | 24.53 | 22.65 | 23.06 | 23.06 | -0.39% | 19,502 |
| Jul 10, 2026 | 24.18 | 24.97 | 22.70 | 23.15 | 23.15 | -3.42% | 57,844 |
| Jul 9, 2026 | 25.30 | 25.30 | 23.25 | 23.97 | 23.97 | -3.35% | 94,260 |
| Jul 8, 2026 | 26.31 | 26.78 | 23.80 | 24.80 | 24.80 | -5.74% | 8,921 |
| Jul 7, 2026 | 26.24 | 26.40 | 25.60 | 26.31 | 26.31 | 0.27% | 6,775 |
| Jul 6, 2026 | 27.00 | 27.00 | 25.98 | 26.24 | 26.24 | 1.31% | 7,842 |
| Jul 3, 2026 | 26.57 | 27.63 | 25.51 | 25.90 | 25.90 | -1.37% | 52,741 |
| Jul 2, 2026 | 27.24 | 27.99 | 25.50 | 26.26 | 26.26 | -3.56% | 51,425 |
| Jul 1, 2026 | 28.47 | 28.47 | 26.75 | 27.23 | 27.23 | -1.66% | 81,235 |
| Jun 30, 2026 | 28.50 | 28.69 | 27.15 | 27.69 | 27.69 | 0.65% | 18,892 |
| Jun 29, 2026 | 28.51 | 29.45 | 27.25 | 27.51 | 27.51 | -5.33% | 16,835 |