Bharatiya Global Infomedia Limited (NSE:BGLOBAL)
India · Delayed Price · Currency is INR 2.900
0.00 (0.00%)
Feb 16, 2026, 3:18 PM IST
NSE:BGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | -4.61% | 1,590 |
| Feb 9, 2026 | 2.94 | 3.06 | 2.92 | 3.04 | 3.04 | 4.11% | 15,465 |
| Feb 2, 2026 | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -4.89% | 13,444 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.07 | 3.07 | 3.07 | -4.95% | 4,651 |
| Jan 19, 2026 | 3.40 | 3.53 | 3.23 | 3.23 | 3.23 | -5.00% | 8,703 |
| Jan 12, 2026 | 3.50 | 3.70 | 3.36 | 3.40 | 3.40 | -3.68% | 9,582 |
| Jan 5, 2026 | 3.71 | 3.71 | 3.53 | 3.53 | 3.53 | -4.85% | 2,800 |
| Dec 29, 2025 | 3.50 | 3.71 | 3.37 | 3.71 | 3.71 | 4.80% | 9,566 |
| Dec 22, 2025 | 3.61 | 3.80 | 3.50 | 3.54 | 3.54 | -3.80% | 15,545 |
| Dec 15, 2025 | 3.80 | 3.99 | 3.62 | 3.68 | 3.68 | -3.16% | 7,069 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 9,909 |
| Dec 1, 2025 | 3.80 | 4.17 | 3.78 | 4.00 | 4.00 | 0.50% | 41,557 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -5.01% | 68,439 |
| Nov 17, 2025 | 4.53 | 4.53 | 4.19 | 4.19 | 4.19 | -5.20% | 17,922 |
| Nov 10, 2025 | 4.18 | 4.60 | 4.18 | 4.42 | 4.42 | 0.68% | 37,336 |
| Nov 3, 2025 | 4.39 | 4.39 | 4.02 | 4.39 | 4.39 | 4.77% | 12,589 |
| Oct 27, 2025 | 4.02 | 4.38 | 4.02 | 4.19 | 4.19 | 0.24% | 51,422 |
| Oct 20, 2025 | 3.91 | 4.18 | 3.91 | 4.18 | 4.18 | 4.76% | 41,428 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 22,648 |
| Oct 6, 2025 | 3.53 | 3.81 | 3.53 | 3.80 | 3.80 | 4.68% | 23,425 |
| Sep 29, 2025 | 3.60 | 3.63 | 3.46 | 3.63 | 3.63 | 4.91% | 39,265 |
| Sep 22, 2025 | 3.66 | 3.75 | 3.43 | 3.46 | 3.46 | -3.35% | 64,028 |
| Sep 15, 2025 | 3.45 | 3.73 | 3.39 | 3.58 | 3.58 | 0.56% | 46,225 |
| Sep 8, 2025 | 3.40 | 3.57 | 3.27 | 3.56 | 3.56 | 4.71% | 25,455 |
| Sep 1, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 4.94% | 68,083 |
| Aug 25, 2025 | 3.08 | 3.34 | 3.07 | 3.24 | 3.24 | - | 47,497 |