Bharatiya Global Infomedia Limited (NSE:BGLOBAL)
India · Delayed Price · Currency is INR 3.130
+0.080 (2.62%)
Sep 21, 2026, 4:52 PM IST
NSE:BGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.20 | 3.20 | 2.98 | 3.13 | 3.13 | 2.62% | 19,721 |
| Sep 15, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | -4.69% | 22,158 |
| Sep 7, 2026 | 3.31 | 3.31 | 3.06 | 3.20 | 3.20 | 1.27% | 23,752 |
| Aug 31, 2026 | 3.16 | 3.31 | 3.01 | 3.16 | 3.16 | - | 32,478 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.02 | 3.16 | 3.16 | 0.32% | 25,191 |
| Aug 17, 2026 | 3.27 | 3.38 | 3.12 | 3.15 | 3.15 | -3.67% | 24,092 |
| Aug 10, 2026 | 3.27 | 3.43 | 3.12 | 3.27 | 3.27 | - | 28,933 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.10 | 3.27 | 3.27 | 4.81% | 25,626 |
| Jul 27, 2026 | 3.35 | 3.35 | 3.05 | 3.12 | 3.12 | -2.80% | 108,528 |
| Jul 20, 2026 | 3.07 | 3.22 | 3.03 | 3.21 | 3.21 | 4.56% | 4,477 |
| Jul 13, 2026 | 3.11 | 3.11 | 2.96 | 3.07 | 3.07 | -1.29% | 14,591 |
| Jul 6, 2026 | 3.04 | 3.34 | 3.04 | 3.11 | 3.11 | -2.51% | 24,403 |
| Jun 29, 2026 | 3.15 | 3.46 | 3.14 | 3.19 | 3.19 | -3.33% | 30,634 |
| Jun 22, 2026 | 3.01 | 3.31 | 3.01 | 3.30 | 3.30 | 4.43% | 29,231 |
| Jun 15, 2026 | 3.32 | 3.48 | 3.16 | 3.16 | 3.16 | -4.82% | 31,788 |
| Jun 8, 2026 | 3.42 | 3.42 | 3.10 | 3.32 | 3.32 | 1.84% | 66,025 |
| Jun 1, 2026 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | 4.49% | 46,158 |
| May 25, 2026 | 3.00 | 3.15 | 2.85 | 3.12 | 3.12 | 4.00% | 38,548 |
| May 18, 2026 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | -3.23% | 1,957 |
| May 11, 2026 | 3.08 | 3.24 | 3.08 | 3.10 | 3.10 | -4.32% | 15,687 |
| May 4, 2026 | 3.15 | 3.25 | 2.96 | 3.24 | 3.24 | 4.52% | 30,470 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 4.73% | 73,552 |
| Apr 20, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 4.96% | 2,610 |
| Apr 13, 2026 | 2.70 | 2.82 | 2.62 | 2.82 | 2.82 | 4.83% | 4,195 |
| Apr 6, 2026 | 2.91 | 2.91 | 2.65 | 2.69 | 2.69 | -3.24% | 38,787 |
| Mar 30, 2026 | 2.92 | 3.06 | 2.78 | 2.78 | 2.78 | -4.79% | 18,581 |