Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
158.63
-2.62 (-1.62%)
Feb 19, 2026, 3:30 PM IST

Bhageria Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026161.01161.99160.00161.99-0.77%11,881
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
Dec 30, 2025180.50181.21178.02180.21180.21-0.16%32,870
Dec 29, 2025183.00183.90178.38180.50180.50-1.32%33,369
Dec 26, 2025185.94185.94182.00182.91182.91-1.63%31,860
Dec 24, 2025188.31188.85184.74185.94185.94-1.26%28,561
Dec 23, 2025188.00190.52185.22188.31188.310.63%47,330
Dec 22, 2025182.26188.24180.26187.13187.132.67%75,909
Dec 19, 2025181.00184.00176.11182.26182.262.70%86,008
Dec 18, 2025175.00179.90174.20177.47177.470.41%50,505
Dec 17, 2025179.70183.19174.50176.75176.75-1.43%98,631
Dec 16, 2025184.75184.75177.45179.32179.32-1.47%31,364
Dec 15, 2025179.09183.26177.24181.99181.992.62%46,082
Dec 12, 2025175.36180.39175.36177.35177.350.58%40,871
Dec 11, 2025178.50180.09174.81176.33176.33-0.50%43,486
Dec 10, 2025180.60180.60175.32177.21177.21-0.88%34,842
Dec 9, 2025173.55179.90169.39178.79178.792.51%60,052