Bharatiya Global Infomedia Limited (BOM:533499)
India · Delayed Price · Currency is INR 2.970
0.00 (0.00%)
At close: Feb 9, 2026
BOM:533499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -4.81% | 8,847 |
| Feb 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 200 |
| Jan 27, 2026 | 3.20 | 3.28 | 3.12 | 3.12 | 3.12 | -4.88% | 1,212 |
| Jan 19, 2026 | 3.45 | 3.62 | 3.28 | 3.28 | 3.28 | -4.93% | 3,938 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.45 | 3.45 | 3.45 | -4.96% | 10,682 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.63 | 3.63 | 3.63 | -4.97% | 14 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.82 | 3.82 | 3.82 | -4.98% | 11 |
| Dec 22, 2025 | 3.94 | 4.33 | 3.94 | 4.02 | 4.02 | -2.90% | 1,323 |
| Dec 15, 2025 | 4.29 | 4.29 | 4.08 | 4.14 | 4.14 | -3.50% | 5,263 |
| Dec 8, 2025 | 3.92 | 4.29 | 3.92 | 4.29 | 4.29 | 4.13% | 2,693 |
| Dec 1, 2025 | 3.95 | 4.27 | 3.95 | 4.12 | 4.12 | -0.72% | 15,364 |
| Nov 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 353 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.80% | 949 |
| Nov 10, 2025 | 4.79 | 4.79 | 4.36 | 4.58 | 4.58 | - | 10,693 |
| Nov 3, 2025 | 4.38 | 4.59 | 4.38 | 4.58 | 4.58 | 4.57% | 39,105 |
| Oct 27, 2025 | 4.41 | 4.41 | 4.03 | 4.38 | 4.38 | 4.29% | 30,448 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | 5.00% | 33,114 |
| Oct 13, 2025 | 4.07 | 4.08 | 3.75 | 4.00 | 4.00 | 2.83% | 47,661 |
| Oct 6, 2025 | 3.69 | 4.07 | 3.69 | 3.89 | 3.89 | 0.26% | 58,320 |
| Sep 29, 2025 | 3.60 | 3.96 | 3.60 | 3.88 | 3.88 | 2.65% | 29,503 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 106,093 |
| Sep 15, 2025 | 3.43 | 3.62 | 3.33 | 3.60 | 3.60 | 4.35% | 59,709 |
| Sep 8, 2025 | 3.57 | 3.57 | 3.40 | 3.45 | 3.45 | 1.17% | 35,399 |
| Sep 1, 2025 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 4.92% | 64,491 |
| Aug 25, 2025 | 3.24 | 3.33 | 3.08 | 3.25 | 3.25 | 0.31% | 13,157 |
| Aug 18, 2025 | 3.13 | 3.25 | 3.01 | 3.24 | 3.24 | 3.18% | 38,775 |