Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
228.60
+33.94 (17.44%)
Oct 23, 2025, 3:30 PM IST

Bhageria Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025198.49198.49192.35194.66194.663.22%240,945
Oct 20, 2025181.00200.00180.05188.58188.589.14%4,198,920
Oct 17, 2025175.57176.98171.90172.78172.78-1.10%126,060
Oct 16, 2025175.80177.95174.14174.70174.700.30%138,789
Oct 15, 2025174.95176.00173.10174.18174.180.25%237,737
Oct 14, 2025176.11178.65172.01173.74173.74-0.56%201,736
Oct 13, 2025186.47187.90173.24174.71174.71-5.84%577,346
Oct 10, 2025185.90187.00181.00185.54185.541.74%764,053
Oct 9, 2025178.70184.60176.63182.36182.363.29%393,683
Oct 8, 2025177.95180.32174.70176.55176.55-0.55%47,451
Oct 7, 2025178.00181.00173.95177.53177.530.72%92,189
Oct 6, 2025179.00180.70175.25176.26176.26-0.47%188,162
Oct 3, 2025173.29181.90173.29177.09177.092.19%291,523
Oct 1, 2025174.72174.72172.55173.29173.290.17%35,620
Sep 30, 2025177.70179.46172.37172.99172.99-1.67%173,010
Sep 29, 2025178.00180.44173.38175.92175.92-0.73%121,603
Sep 26, 2025174.10179.70172.22177.22177.221.06%203,403
Sep 25, 2025175.52184.00172.80175.36175.360.41%686,198
Sep 24, 2025182.25182.39173.80174.64174.64-2.80%466,241
Sep 23, 2025180.40184.90176.50179.68179.680.05%108,859
Sep 22, 2025182.40189.00178.86179.59179.59-1.47%277,829
Sep 19, 2025191.00220.50180.92182.27182.27-4.15%2,602,425
Sep 18, 2025186.20191.60183.92190.16190.162.97%97,116
Sep 17, 2025188.40190.80184.00184.67184.67-0.99%192,034
Sep 16, 2025193.20194.55185.80186.52186.52-2.69%104,777
Sep 15, 2025204.13207.70190.50191.67191.67-6.10%235,846
Sep 12, 2025206.00209.00202.10204.13204.13-1.31%75,726
Sep 11, 2025203.00214.00200.00206.84206.842.94%248,423
Sep 10, 2025198.83205.00197.35200.94200.941.06%31,488
Sep 9, 2025204.10207.01198.45198.83198.83-2.59%35,192
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