Bhakti Gems and Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.00	44.30	42.00	43.52	43.52	-0.30%	64,651
Jan 22, 2026	43.33	45.00	41.30	43.65	43.65	0.79%	116,944
Jan 21, 2026	41.25	43.31	40.99	43.31	43.31	4.99%	144,954
Jan 20, 2026	40.83	43.49	40.83	41.25	41.25	-3.98%	271,966
Jan 19, 2026	44.40	44.40	42.50	42.96	42.96	0.21%	136,999
Jan 16, 2026	42.85	46.00	42.85	42.87	42.87	-4.94%	548,765
Jan 14, 2026	48.00	49.49	45.10	45.10	45.10	-4.99%	405,161
Jan 13, 2026	46.20	47.93	46.18	47.47	47.47	3.29%	462,815
Jan 12, 2026	44.25	46.29	43.00	45.96	45.96	4.24%	549,947
Jan 9, 2026	43.00	44.75	42.81	44.09	44.09	2.99%	516,052
Jan 8, 2026	41.34	42.81	40.21	42.81	42.81	4.98%	416,763
Jan 7, 2026	39.20	40.95	39.20	40.78	40.78	3.40%	253,534
Jan 6, 2026	38.32	39.75	38.32	39.44	39.44	2.18%	271,735
Jan 5, 2026	37.03	38.72	36.80	38.60	38.60	4.02%	287,297
Jan 2, 2026	37.69	37.69	36.70	37.11	37.11	0.65%	74,716
Jan 1, 2026	36.75	37.74	35.50	36.87	36.87	0.93%	126,306
Dec 31, 2025	36.47	36.85	35.24	36.53	36.53	2.67%	276,566
Dec 30, 2025	36.50	37.00	34.01	35.58	35.58	-2.12%	210,712
Dec 29, 2025	36.60	37.39	35.50	36.35	36.35	-0.68%	239,456
Dec 26, 2025	36.50	38.97	33.50	36.60	36.60	0.38%	487,888
Dec 24, 2025	35.75	36.55	35.05	36.46	36.46	4.17%	265,740
Dec 23, 2025	34.45	35.50	33.61	35.00	35.00	3.73%	346,968
Dec 22, 2025	32.28	35.40	32.00	33.74	33.74	4.82%	404,162
Dec 19, 2025	29.40	32.31	28.56	32.19	32.19	9.56%	467,328
Dec 18, 2025	30.00	30.00	28.80	29.38	29.38	-0.37%	243,382
Dec 17, 2025	28.80	29.65	27.65	29.49	29.49	2.08%	351,219
Dec 16, 2025	28.54	29.00	28.00	28.89	28.89	1.23%	96,817
Dec 15, 2025	28.57	29.40	28.00	28.54	28.54	0.39%	170,716
Dec 12, 2025	28.95	29.00	27.20	28.43	28.43	0.04%	378,425
Dec 11, 2025	28.99	29.00	28.20	28.42	28.42	-1.97%	416,695
Dec 10, 2025	29.30	29.40	28.60	28.99	28.99	-0.28%	74,148
Dec 9, 2025	29.20	29.68	28.01	29.07	29.07	0.24%	133,777
Dec 8, 2025	30.00	30.00	28.70	29.00	29.00	0.14%	328,782
Dec 5, 2025	29.00	30.00	28.00	28.96	28.96	-0.07%	295,181
Dec 4, 2025	29.00	29.97	28.35	28.98	28.98	1.44%	567,811
Dec 3, 2025	27.99	28.87	27.20	28.57	28.57	3.33%	513,919
Dec 2, 2025	27.60	28.00	27.38	27.65	27.65	0.18%	75,486
Dec 1, 2025	27.50	28.17	26.93	27.60	27.60	0.29%	159,584
Nov 28, 2025	27.10	27.53	26.70	27.52	27.52	1.78%	142,150
Nov 27, 2025	26.85	27.15	26.20	27.04	27.04	0.78%	119,642
Nov 26, 2025	26.21	27.00	26.21	26.83	26.83	1.09%	47,675
Nov 25, 2025	26.01	26.90	26.01	26.54	26.54	2.04%	64,646
Nov 24, 2025	26.59	26.80	25.81	26.01	26.01	-0.69%	97,086
Nov 21, 2025	26.57	26.80	26.00	26.19	26.19	0.54%	135,167
Nov 20, 2025	26.16	26.95	25.80	26.05	26.05	-0.42%	165,511
Nov 19, 2025	26.19	26.89	25.50	26.16	26.16	0.31%	197,435
Nov 18, 2025	25.60	26.50	25.51	26.08	26.08	1.95%	156,109
Nov 17, 2025	25.30	25.70	25.30	25.58	25.58	0.51%	74,434
Nov 14, 2025	25.07	25.85	24.50	25.45	25.45	1.52%	127,691
Nov 13, 2025	25.10	25.10	24.22	25.07	25.07	-0.36%	113,202