Bharatiya Global Infomedia Limited (NSE:BGLOBAL)
India · Delayed Price · Currency is INR 3.070
-0.170 (-5.25%)
Aug 25, 2025, 11:28 AM IST
NSE:BGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.14 | 3.25 | 3.03 | 3.24 | 3.24 | 3.18% | 16,837 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 11, 2025 | 3.00 | 3.17 | 2.91 | 3.14 | 3.14 | 3.29% | 12,271 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 4, 2025 | 2.96 | 3.09 | 2.81 | 3.04 | 3.04 | 2.70% | 13,538 |
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 28, 2025 | 3.25 | 3.25 | 2.96 | 2.96 | 2.96 | -4.82% | 24,222 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 21, 2025 | 2.99 | 3.11 | 2.99 | 3.11 | 3.11 | 4.71% | 84,552 |
| Jul 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 14, 2025 | 3.10 | 3.12 | 2.87 | 2.97 | 2.97 | -0.34% | 25,503 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 7, 2025 | 3.04 | 3.14 | 2.85 | 2.98 | 2.98 | -1.00% | 27,167 |
| Jul 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 2, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jun 30, 2025 | 3.08 | 3.09 | 2.92 | 3.01 | 3.01 | -2.27% | 27,777 |
| Jun 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 23, 2025 | 3.04 | 3.26 | 2.98 | 3.08 | 3.08 | -1.28% | 30,304 |
| Jun 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 16, 2025 | 3.14 | 3.14 | 2.98 | 3.12 | 3.12 | -0.64% | 13,848 |
| Jun 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 9, 2025 | 3.16 | 3.16 | 2.92 | 3.14 | 3.14 | 2.95% | 21,946 |