Bhageria Industries Limited (NSE:BHAGERIA)
India · Delayed Price · Currency is INR 186.18
-0.95 (-0.51%)
Dec 23, 2025, 9:30 AM IST
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 182.26 | 188.24 | 180.26 | 187.13 | 187.13 | 2.67% | 75,909 |
| Dec 19, 2025 | 181.00 | 184.00 | 176.11 | 182.26 | 182.26 | 2.70% | 86,008 |
| Dec 18, 2025 | 175.00 | 179.90 | 174.20 | 177.47 | 177.47 | 0.41% | 50,505 |
| Dec 17, 2025 | 179.70 | 183.19 | 174.50 | 176.75 | 176.75 | -1.43% | 98,631 |
| Dec 16, 2025 | 184.75 | 184.75 | 177.45 | 179.32 | 179.32 | -1.47% | 31,364 |
| Dec 15, 2025 | 179.09 | 183.26 | 177.24 | 181.99 | 181.99 | 2.62% | 46,082 |
| Dec 12, 2025 | 175.36 | 180.39 | 175.36 | 177.35 | 177.35 | 0.58% | 40,871 |
| Dec 11, 2025 | 178.50 | 180.09 | 174.81 | 176.33 | 176.33 | -0.50% | 43,486 |
| Dec 10, 2025 | 180.60 | 180.60 | 175.32 | 177.21 | 177.21 | -0.88% | 34,842 |
| Dec 9, 2025 | 173.55 | 179.90 | 169.39 | 178.79 | 178.79 | 2.51% | 60,052 |
| Dec 8, 2025 | 176.03 | 177.70 | 171.00 | 174.42 | 174.42 | -1.41% | 74,787 |
| Dec 5, 2025 | 181.85 | 182.17 | 175.20 | 176.91 | 176.91 | -1.65% | 62,447 |
| Dec 4, 2025 | 182.21 | 183.74 | 178.80 | 179.88 | 179.88 | -1.25% | 34,261 |
| Dec 3, 2025 | 181.05 | 184.00 | 179.20 | 182.16 | 182.16 | 0.51% | 53,415 |
| Dec 2, 2025 | 175.20 | 185.00 | 175.20 | 181.24 | 181.24 | 3.58% | 149,614 |
| Dec 1, 2025 | 181.10 | 184.46 | 162.95 | 174.97 | 174.97 | -3.57% | 155,183 |
| Nov 28, 2025 | 183.21 | 183.21 | 180.00 | 181.45 | 181.45 | -0.68% | 62,734 |
| Nov 27, 2025 | 185.66 | 186.79 | 181.71 | 182.69 | 182.69 | -1.32% | 34,430 |
| Nov 26, 2025 | 184.03 | 188.00 | 183.40 | 185.13 | 185.13 | 0.89% | 88,803 |
| Nov 25, 2025 | 181.00 | 185.09 | 179.46 | 183.50 | 183.50 | 0.96% | 58,285 |
| Nov 24, 2025 | 185.10 | 186.00 | 181.25 | 181.76 | 181.76 | -2.26% | 64,395 |
| Nov 21, 2025 | 188.37 | 190.39 | 185.00 | 185.97 | 185.97 | -1.68% | 103,821 |
| Nov 20, 2025 | 194.52 | 195.18 | 186.40 | 189.15 | 189.15 | -2.75% | 184,269 |
| Nov 19, 2025 | 195.90 | 199.00 | 193.00 | 194.50 | 194.50 | -0.54% | 91,716 |
| Nov 18, 2025 | 200.46 | 200.46 | 195.10 | 195.56 | 195.56 | -2.44% | 189,064 |
| Nov 17, 2025 | 198.33 | 203.00 | 198.33 | 200.46 | 200.46 | 1.37% | 73,454 |
| Nov 14, 2025 | 202.14 | 202.14 | 195.25 | 197.76 | 197.76 | -0.69% | 63,417 |
| Nov 13, 2025 | 204.15 | 204.15 | 197.70 | 199.14 | 199.14 | -2.17% | 102,642 |
| Nov 12, 2025 | 200.61 | 204.75 | 200.61 | 203.56 | 203.56 | 1.76% | 76,293 |
| Nov 11, 2025 | 202.73 | 203.62 | 197.69 | 200.03 | 200.03 | -1.05% | 140,334 |
| Nov 10, 2025 | 210.00 | 211.01 | 199.97 | 202.15 | 202.15 | -3.46% | 172,008 |
| Nov 7, 2025 | 208.58 | 212.79 | 205.57 | 209.40 | 209.40 | 1.20% | 187,084 |
| Nov 6, 2025 | 216.70 | 216.70 | 205.09 | 206.92 | 206.92 | -3.08% | 194,651 |
| Nov 4, 2025 | 212.00 | 217.36 | 210.54 | 213.50 | 213.50 | 1.67% | 235,857 |
| Nov 3, 2025 | 225.00 | 225.00 | 208.00 | 209.99 | 209.99 | -6.22% | 358,404 |
| Oct 31, 2025 | 225.16 | 228.89 | 218.80 | 223.91 | 223.91 | -0.06% | 305,993 |
| Oct 30, 2025 | 215.20 | 226.00 | 215.20 | 224.04 | 224.04 | 3.29% | 729,613 |
| Oct 29, 2025 | 221.00 | 224.18 | 212.00 | 216.91 | 216.91 | -1.44% | 423,209 |
| Oct 28, 2025 | 227.81 | 239.00 | 215.00 | 220.09 | 220.09 | -5.41% | 1,217,996 |
| Oct 27, 2025 | 237.00 | 244.00 | 224.10 | 232.67 | 232.67 | -1.39% | 1,800,262 |
| Oct 24, 2025 | 230.00 | 244.60 | 222.34 | 235.94 | 235.94 | 3.21% | 7,638,962 |
| Oct 23, 2025 | 199.30 | 233.59 | 199.00 | 228.60 | 228.60 | 17.44% | 8,773,759 |
| Oct 21, 2025 | 198.49 | 198.49 | 192.35 | 194.66 | 194.66 | 3.22% | 240,945 |
| Oct 20, 2025 | 181.00 | 200.00 | 180.05 | 188.58 | 188.58 | 9.14% | 4,198,838 |
| Oct 17, 2025 | 175.57 | 176.98 | 171.90 | 172.78 | 172.78 | -1.10% | 126,060 |
| Oct 16, 2025 | 175.80 | 177.95 | 174.14 | 174.70 | 174.70 | 0.30% | 138,789 |
| Oct 15, 2025 | 174.95 | 176.00 | 173.10 | 174.18 | 174.18 | 0.25% | 237,737 |
| Oct 14, 2025 | 176.11 | 178.65 | 172.01 | 173.74 | 173.74 | -0.56% | 201,736 |
| Oct 13, 2025 | 186.47 | 187.90 | 173.24 | 174.71 | 174.71 | -5.84% | 577,346 |
| Oct 10, 2025 | 185.90 | 187.00 | 181.00 | 185.54 | 185.54 | 1.74% | 764,053 |