Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
151.19
-0.73 (-0.48%)
Mar 12, 2026, 3:29 PM IST

Bhageria Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026151.92153.01146.71151.19151.19-0.48%33,213
Mar 11, 2026153.50153.96150.00151.92151.920.35%25,560
Mar 10, 2026151.35155.41148.80151.39151.390.03%78,871
Mar 9, 2026152.30154.00145.00151.35151.35-0.62%43,479
Mar 6, 2026151.44153.98149.03152.30152.300.57%28,383
Mar 5, 2026149.05153.20148.00151.44151.441.18%24,972
Mar 4, 2026147.10152.22147.00149.68149.68-1.97%70,198
Mar 2, 2026147.90153.00147.90152.69152.69-0.97%41,629
Feb 27, 2026154.80156.91153.00154.19154.190.25%34,242
Feb 26, 2026157.50157.50153.00153.80153.80-0.86%15,688
Feb 25, 2026158.70158.70154.00155.13155.13-0.77%21,736
Feb 24, 2026158.02158.23153.37156.33156.33-0.52%31,277
Feb 23, 2026157.20158.70156.00157.15157.15-0.02%15,679
Feb 20, 2026158.13159.51156.54157.18157.18-1.09%39,642
Feb 19, 2026161.00162.48158.60158.92158.92-1.44%15,116
Feb 18, 2026161.01161.99160.00161.25161.250.31%11,798
Feb 17, 2026159.00162.80159.00160.75160.750.70%21,147
Feb 16, 2026163.55163.55158.43159.63159.63-0.97%22,200
Feb 13, 2026159.10162.14156.41161.20161.201.29%36,058
Feb 12, 2026163.00163.00158.50159.15159.15-2.61%33,140
Feb 11, 2026160.25164.49158.02163.41163.412.14%46,861
Feb 10, 2026159.00161.22157.62159.99159.991.00%53,276
Feb 9, 2026161.49163.30157.00158.41158.41-1.40%94,718
Feb 6, 2026164.60165.40159.20160.66160.66-2.30%72,743
Feb 5, 2026170.23170.82163.80164.45164.45-4.32%82,120
Feb 4, 2026167.00176.49167.00171.88171.883.10%74,670
Feb 3, 2026174.50179.66165.66166.72166.72-4.40%239,200
Feb 2, 2026185.90188.00171.40174.40174.40-4.60%109,343
Feb 1, 2026177.00186.01176.32182.80182.801.07%73,167
Jan 30, 2026174.50185.77168.00180.87180.874.65%93,661
Jan 29, 2026167.00175.00166.01172.83172.831.96%59,546
Jan 28, 2026161.99170.16161.34169.51169.515.83%68,589
Jan 27, 2026162.99163.00157.61160.17160.17-0.27%41,438
Jan 23, 2026159.69172.22159.02160.60160.600.82%109,042
Jan 22, 2026156.15163.00156.15159.30159.301.41%34,997
Jan 21, 2026159.55162.49155.00157.08157.08-2.48%48,154
Jan 20, 2026165.70171.00160.03161.07161.07-3.63%47,080
Jan 19, 2026167.10169.49166.07167.13167.13-1.04%30,614
Jan 16, 2026166.99171.39166.99168.88168.881.51%53,112
Jan 14, 2026169.10169.19166.00166.36166.36-0.75%34,791
Jan 13, 2026169.50171.35166.00167.62167.62-0.66%20,451
Jan 12, 2026170.55170.66164.55168.73168.73-1.16%35,840
Jan 9, 2026175.51175.75170.10170.71170.71-2.73%57,737
Jan 8, 2026180.12180.98175.20175.51175.51-2.56%27,236
Jan 7, 2026179.26180.95177.81180.12180.121.29%19,592
Jan 6, 2026180.40180.62177.35177.83177.83-1.08%28,746
Jan 5, 2026182.99183.90179.33179.77179.77-1.98%26,883
Jan 2, 2026181.49184.76180.11183.41183.411.54%37,212
Jan 1, 2026181.80181.80178.20180.63180.630.03%23,440
Dec 31, 2025180.00182.90177.35180.57180.570.20%106,748