Bharatiya Global Infomedia Limited (BOM:533499)
India · Delayed Price · Currency is INR 3.280
0.00 (0.00%)
At close: Jun 22, 2026
BOM:533499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.26 | 3.28 | 3.03 | 3.28 | 3.28 | 4.79% | 12,937 |
| Jun 15, 2026 | 3.26 | 3.45 | 3.13 | 3.13 | 3.13 | -4.86% | 13,726 |
| Jun 8, 2026 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | 0.92% | 37,834 |
| Jun 1, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | 4.82% | 22,357 |
| May 25, 2026 | 3.06 | 3.15 | 2.85 | 3.11 | 3.11 | 3.67% | 7,452 |
| May 18, 2026 | 3.16 | 3.16 | 2.95 | 3.00 | 3.00 | -3.23% | 832 |
| May 11, 2026 | 3.38 | 3.39 | 3.10 | 3.10 | 3.10 | -4.91% | 22,501 |
| May 4, 2026 | 3.19 | 3.33 | 3.03 | 3.26 | 3.26 | 2.52% | 11,767 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.10 | 3.18 | 3.18 | -2.45% | 30,074 |
| Apr 20, 2026 | 3.25 | 3.26 | 3.01 | 3.26 | 3.26 | 4.82% | 9,903 |
| Apr 13, 2026 | 2.83 | 3.11 | 2.83 | 3.11 | 3.11 | 4.71% | 11,110 |
| Apr 6, 2026 | 2.97 | 2.97 | 2.69 | 2.97 | 2.97 | 4.95% | 12,691 |
| Mar 30, 2026 | 3.11 | 3.11 | 2.83 | 2.83 | 2.83 | -4.71% | 5,130 |
| Mar 23, 2026 | 2.97 | 2.97 | 2.69 | 2.97 | 2.97 | 4.95% | 19,308 |
| Mar 16, 2026 | 3.11 | 3.11 | 2.83 | 2.83 | 2.83 | -4.71% | 17,692 |
| Mar 9, 2026 | 2.83 | 2.97 | 2.69 | 2.97 | 2.97 | 4.95% | 11,518 |
| Feb 23, 2026 | 2.83 | 2.97 | 2.83 | 2.83 | 2.83 | - | 7,821 |
| Feb 16, 2026 | 2.89 | 3.04 | 2.83 | 2.83 | 2.83 | -4.71% | 9,965 |
| 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 |