Bagmane Prime Office REIT (NSE:BAGMANE)
India · Delayed Price · Currency is INR 106.24
-0.28 (-0.26%)
At close: Oct 9, 2026
Bagmane Prime Office REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 106.40 | 108.70 | 106.00 | 106.24 | 106.24 | -0.26% | 483,993 |
| Oct 8, 2026 | 106.97 | 107.00 | 106.25 | 106.52 | 106.52 | -0.09% | 552,349 |
| Oct 7, 2026 | 106.80 | 106.97 | 106.41 | 106.62 | 106.62 | 0.18% | 370,239 |
| Oct 6, 2026 | 106.80 | 107.48 | 106.10 | 106.43 | 106.43 | -0.07% | 400,656 |
| Oct 5, 2026 | 106.76 | 107.80 | 106.00 | 106.50 | 106.50 | -0.22% | 308,300 |
| Oct 1, 2026 | 108.00 | 108.99 | 106.40 | 106.73 | 106.73 | -1.61% | 435,075 |
| Sep 30, 2026 | 106.80 | 110.20 | 106.52 | 108.48 | 108.48 | 2.04% | 1,136,468 |
| Sep 29, 2026 | 109.64 | 109.80 | 105.20 | 106.31 | 106.31 | -2.74% | 9,960,605 |
| Sep 28, 2026 | 111.43 | 111.94 | 109.02 | 109.30 | 109.30 | -1.71% | 258,765 |
| Sep 25, 2026 | 110.34 | 111.78 | 109.79 | 111.20 | 111.20 | 1.35% | 2,605,473 |
| Sep 24, 2026 | 110.29 | 110.89 | 109.12 | 109.72 | 109.72 | -0.52% | 494,732 |
| Sep 23, 2026 | 110.94 | 110.94 | 110.05 | 110.29 | 110.29 | -0.09% | 525,465 |
| Sep 22, 2026 | 109.75 | 110.53 | 109.00 | 110.39 | 110.39 | 1.16% | 1,306,187 |
| Sep 21, 2026 | 108.30 | 109.80 | 108.00 | 109.12 | 109.12 | 1.52% | 1,027,893 |
| Sep 18, 2026 | 110.29 | 110.69 | 106.98 | 107.49 | 107.49 | -2.18% | 5,292,708 |
| Sep 17, 2026 | 110.59 | 111.40 | 109.80 | 109.89 | 109.89 | -0.01% | 1,138,404 |
| Sep 16, 2026 | 110.28 | 110.88 | 108.15 | 109.90 | 109.90 | 0.01% | 1,975,285 |
| Sep 15, 2026 | 109.77 | 110.48 | 108.45 | 109.89 | 109.89 | 1.01% | 2,349,887 |
| Sep 11, 2026 | 108.00 | 110.70 | 107.21 | 108.79 | 108.79 | 0.97% | 1,324,949 |
| Sep 10, 2026 | 107.20 | 107.90 | 107.20 | 107.75 | 107.75 | 0.51% | 885,715 |
| Sep 9, 2026 | 107.44 | 107.50 | 106.06 | 107.20 | 107.20 | -0.08% | 963,650 |
| Sep 8, 2026 | 107.84 | 107.84 | 106.90 | 107.29 | 107.29 | -0.18% | 428,039 |
| Sep 7, 2026 | 106.89 | 107.50 | 106.03 | 107.48 | 107.48 | 1.13% | 712,552 |
| Sep 4, 2026 | 107.04 | 107.04 | 105.90 | 106.28 | 106.28 | -0.09% | 399,564 |
| Sep 3, 2026 | 106.13 | 106.50 | 105.05 | 106.38 | 106.38 | 0.24% | 565,623 |
| Sep 2, 2026 | 106.49 | 106.60 | 105.73 | 106.13 | 106.13 | 0.17% | 901,651 |
| Sep 1, 2026 | 106.50 | 106.59 | 105.80 | 105.95 | 105.95 | -0.69% | 388,365 |
| Aug 31, 2026 | 107.90 | 107.90 | 106.25 | 106.69 | 106.69 | -0.08% | 760,334 |
| Aug 28, 2026 | 106.97 | 107.00 | 106.11 | 106.78 | 106.78 | 0.32% | 294,711 |
| Aug 27, 2026 | 107.00 | 107.44 | 106.36 | 106.44 | 106.44 | -0.50% | 221,633 |
| Aug 26, 2026 | 107.50 | 107.50 | 106.31 | 106.97 | 106.97 | 0.26% | 327,755 |
| Aug 25, 2026 | 106.80 | 107.50 | 106.01 | 106.69 | 106.69 | 0.08% | 539,828 |
| Aug 24, 2026 | 107.99 | 107.99 | 106.20 | 106.60 | 106.60 | -0.74% | 864,076 |
| Aug 21, 2026 | 107.54 | 107.54 | 107.19 | 107.40 | 107.40 | 0.34% | 314,061 |
| Aug 20, 2026 | 107.75 | 107.75 | 106.89 | 107.04 | 107.04 | -0.22% | 480,990 |
| Aug 19, 2026 | 106.99 | 107.49 | 106.11 | 107.28 | 107.28 | 0.59% | 215,510 |
| Aug 18, 2026 | 108.20 | 108.20 | 106.15 | 106.65 | 106.65 | -0.74% | 321,382 |
| Aug 17, 2026 | 108.00 | 108.34 | 107.20 | 107.45 | 107.45 | -0.25% | 276,437 |
| Aug 14, 2026 | 108.50 | 108.50 | 106.91 | 107.72 | 107.72 | -0.40% | 856,958 |
| Aug 13, 2026 | 110.46 | 110.46 | 109.06 | 109.65 | 108.15 | -0.29% | 572,292 |
| Aug 12, 2026 | 109.00 | 110.43 | 108.55 | 109.97 | 108.47 | 1.18% | 867,829 |
| Aug 11, 2026 | 108.93 | 108.95 | 108.50 | 108.69 | 107.20 | -0.01% | 188,639 |
| Aug 10, 2026 | 107.80 | 108.75 | 107.55 | 108.70 | 107.21 | 1.23% | 640,748 |
| Aug 7, 2026 | 107.43 | 107.80 | 107.01 | 107.38 | 105.91 | 0.25% | 478,395 |
| Aug 6, 2026 | 106.57 | 107.25 | 106.38 | 107.11 | 105.64 | 0.51% | 386,019 |
| Aug 5, 2026 | 105.73 | 106.65 | 105.30 | 106.57 | 105.11 | 1.49% | 1,026,332 |
| Aug 4, 2026 | 105.48 | 105.67 | 104.53 | 105.01 | 103.57 | -0.11% | 1,297,743 |
| Aug 3, 2026 | 105.84 | 105.93 | 105.00 | 105.13 | 103.69 | - | 691,717 |
| Jul 31, 2026 | 104.85 | 105.38 | 104.53 | 105.13 | 103.69 | 0.28% | 1,254,884 |
| Jul 30, 2026 | 104.99 | 105.10 | 104.40 | 104.84 | 103.41 | -0.10% | 1,706,770 |