Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
201.00
+2.17 (1.09%)
Sep 10, 2025, 3:30 PM IST

Bhageria Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025198.83205.00197.35200.94200.941.06%31,538
Sep 9, 2025204.10207.01198.45198.83198.83-2.59%35,237
Sep 8, 2025197.89208.80197.42204.12204.122.61%72,193
Sep 5, 2025198.85202.25197.00198.93198.93-0.96%27,588
Sep 4, 2025202.50202.50192.43200.85200.851.07%103,768
Sep 3, 2025197.00205.00194.61198.72198.721.99%73,357
Sep 2, 2025197.00198.98192.60194.84194.84-2.37%16,180
Sep 1, 2025194.70202.00190.05199.58199.583.72%104,212
Aug 29, 2025187.68200.00186.71192.43192.433.05%100,844
Aug 28, 2025186.00189.78183.07186.74186.740.30%57,339
Aug 26, 2025184.00187.31181.53186.19186.190.86%33,700
Aug 25, 2025177.00203.19177.00184.61184.613.34%126,866
Aug 22, 2025177.07179.90177.07178.65178.651.55%15,538
Aug 21, 2025173.80180.74173.80175.92175.921.94%25,584
Aug 20, 2025174.80176.79171.70172.58172.58-0.59%26,534
Aug 19, 2025175.99177.86171.31173.61173.61-0.53%24,848
Aug 18, 2025171.14176.02171.14174.54174.542.31%21,433
Aug 14, 2025174.16177.70169.25170.60170.60-2.32%32,623
Aug 13, 2025176.51178.99173.80174.65174.65-1.05%33,403
Aug 12, 2025176.40178.99174.65176.51176.510.89%24,374
Aug 11, 2025177.50177.61173.99174.96174.96-0.17%13,980
Aug 8, 2025177.00178.82175.01175.26175.26-1.38%9,354
Aug 7, 2025178.00180.00171.81177.72177.72-0.74%55,080
Aug 6, 2025180.40182.42176.97179.04179.040.04%30,555
Aug 5, 2025183.00184.11177.71178.96178.96-2.08%33,927
Aug 4, 2025200.50200.50176.60182.77182.77-8.93%203,575
Aug 1, 2025201.80206.09198.00200.69200.69-0.23%51,489
Jul 31, 2025199.01204.36199.00201.16201.16-0.61%20,250
Jul 30, 2025194.90204.00194.90202.39202.393.86%37,545
Jul 29, 2025195.60197.50192.30194.86194.86-0.38%15,322
Jul 28, 2025196.37200.68193.00195.60195.600.12%21,174
Jul 25, 2025193.37200.23193.37195.37195.37-0.67%25,175
Jul 24, 2025199.00200.85196.00196.68195.18-1.55%13,977
Jul 23, 2025198.42200.38197.11199.77198.250.97%23,742
Jul 22, 2025199.11202.40196.53197.86196.35-0.78%19,083
Jul 21, 2025202.53203.09198.16199.42197.90-1.05%18,285
Jul 18, 2025204.20204.20198.61201.53199.99-24,454
Jul 17, 2025205.88207.73200.70201.52199.98-1.40%17,649
Jul 16, 2025202.00206.96201.72204.39202.831.19%41,489
Jul 15, 2025200.00203.69200.00201.99200.451.52%20,670
Jul 14, 2025204.00207.80197.48198.97197.45-1.83%32,935
Jul 11, 2025206.95206.95201.31202.67201.12-0.42%27,858
Jul 10, 2025206.75208.20200.67203.52201.97-0.79%33,507
Jul 9, 2025206.60210.00203.25205.14203.580.28%121,435
Jul 8, 2025202.85209.90202.60204.57203.010.48%41,772
Jul 7, 2025207.00212.92201.15203.59202.04-3.19%60,271
Jul 4, 2025203.41213.00203.41210.30208.702.89%46,888
Jul 3, 2025202.80207.52202.80204.40202.841.29%49,778
Jul 2, 2025211.00213.73199.21201.80200.26-4.54%131,598
Jul 1, 2025212.00217.72205.90211.40209.790.96%197,566