Skip to main content
logo
Bharat Agri Fert and Realty Limited (BOM:531862)
India flag India · Delayed Price · Currency is INR
22.81
+0.01 (0.04%)
At close: Aug 14, 2026

BOM:531862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202622.3522.9922.3522.8122.810.04%5,229
Aug 13, 202623.4023.4022.2522.8022.801.56%3,816
Aug 12, 202622.9022.9922.0022.4522.45-1.45%12,618
Aug 11, 202622.7523.0022.6022.7822.780.13%1,458
Aug 10, 202623.7523.7522.5122.7522.75-1.09%5,353
Aug 7, 202623.3923.3922.0623.0023.00-0.09%14,676
Aug 6, 202623.0523.4022.6023.0223.022.22%7,730
Aug 5, 202623.0723.0722.0022.5222.52-2.38%54,730
Aug 4, 202623.1623.7923.0423.0723.07-22,353
Aug 3, 202623.8324.5023.0023.0723.07-3.23%11,739
Jul 31, 202623.5923.9423.0123.8423.843.07%14,430
Jul 30, 202623.2823.3023.0023.1323.13-0.73%2,304
Jul 29, 202623.4923.4922.7523.3023.302.78%6,177
Jul 28, 202622.9423.5722.4022.6722.67-1.18%13,832
Jul 27, 202623.9023.9022.8322.9422.94-0.91%17,130
Jul 24, 202622.9123.1522.5023.1523.151.09%4,359
Jul 23, 202622.4023.0622.4022.9022.90-0.69%7,071
Jul 22, 202622.9523.9022.4023.0623.06-1.07%23,431
Jul 21, 202623.9724.4023.0023.3123.31-2.75%28,547
Jul 20, 202624.2024.5023.8523.9723.97-0.29%15,323
Jul 17, 202624.5024.8923.5724.0424.040.12%7,420
Jul 16, 202624.9024.9024.0024.0124.01-1.88%9,355
Jul 15, 202622.9124.9522.9124.4724.476.48%36,336
Jul 14, 202623.2923.8022.5522.9822.98-0.35%17,563
Jul 13, 202623.3024.5322.6523.0623.06-0.39%19,502
Jul 10, 202624.1824.9722.7023.1523.15-3.42%57,844
Jul 9, 202625.3025.3023.2523.9723.97-3.35%94,260
Jul 8, 202626.3126.7823.8024.8024.80-5.74%8,921
Jul 7, 202626.2426.4025.6026.3126.310.27%6,775
Jul 6, 202627.0027.0025.9826.2426.241.31%7,842
Jul 3, 202626.5727.6325.5125.9025.90-1.37%52,741
Jul 2, 202627.2427.9925.5026.2626.26-3.56%51,425
Jul 1, 202628.4728.4726.7527.2327.23-1.66%81,235
Jun 30, 202628.5028.6927.1527.6927.690.65%18,892
Jun 29, 202628.5129.4527.2527.5127.51-5.33%16,835
Jun 25, 202629.2029.7928.7029.0629.06-0.65%10,092
Jun 24, 202630.0030.3929.1229.2529.25-0.65%17,494
Jun 23, 202629.9830.0029.0829.4429.440.58%13,041
Jun 22, 202629.2529.9828.8429.2729.272.06%11,540
Jun 19, 202629.1129.4928.1128.6828.68-1.21%13,782
Jun 18, 202629.9830.5028.7029.0329.03-1.39%17,010
Jun 17, 202630.3030.6029.1529.4429.44-1.31%21,683
Jun 16, 202629.7330.3029.5029.8329.830.91%5,920
Jun 15, 202630.8531.4029.5029.5629.56-0.64%23,749
Jun 12, 202630.7930.7929.1529.7529.750.64%9,485
Jun 11, 202630.9930.9928.5029.5629.560.34%14,945
Jun 10, 202630.8030.8029.2029.4629.46-4.38%30,167
Jun 9, 202630.7031.7029.3230.8130.810.46%10,298
Jun 8, 202630.0031.2030.0030.6730.672.13%5,900
Jun 5, 202630.8431.7830.0130.0330.030.13%7,106