NSE:BHAGERIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	154.60	154.60	151.66	152.31	152.31	0.11%	16,347
May 21, 2026	153.10	155.14	151.80	152.14	152.14	-0.37%	22,288
May 20, 2026	151.87	154.00	148.51	152.71	152.71	0.55%	40,819
May 19, 2026	155.95	155.95	150.35	151.87	151.87	-0.17%	19,501
May 18, 2026	157.89	157.89	150.00	152.13	152.13	-2.87%	21,793
May 15, 2026	161.40	161.40	155.25	156.62	156.62	-2.22%	16,140
May 14, 2026	159.60	162.00	157.01	160.17	160.17	1.83%	34,005
May 13, 2026	161.80	163.68	156.35	157.29	157.29	-0.86%	27,546
May 12, 2026	163.91	163.95	158.00	158.65	158.65	-2.81%	30,009
May 11, 2026	166.48	166.48	161.65	163.23	163.23	-1.95%	16,194
May 8, 2026	166.06	168.57	166.00	166.48	166.48	-0.31%	18,231
May 7, 2026	169.00	169.90	166.00	166.99	166.99	-0.81%	29,149
May 6, 2026	165.17	168.90	164.81	168.35	168.35	1.93%	37,826
May 5, 2026	168.89	169.85	163.70	165.16	165.16	-1.01%	27,873
May 4, 2026	174.18	176.84	164.51	166.84	166.84	-3.74%	80,248
Apr 30, 2026	172.01	176.00	170.01	173.32	173.32	-0.74%	22,275
Apr 29, 2026	175.53	179.00	171.60	174.62	174.62	-1.18%	58,881
Apr 28, 2026	171.00	180.50	171.00	176.71	176.71	2.86%	41,020
Apr 27, 2026	179.00	183.75	170.27	171.80	171.80	-1.90%	161,801
Apr 24, 2026	162.97	185.37	159.41	175.13	175.13	7.46%	174,129
Apr 23, 2026	165.41	166.00	162.37	162.97	162.97	-0.09%	15,669
Apr 22, 2026	162.39	165.58	161.50	163.12	163.12	-0.25%	11,961
Apr 21, 2026	160.50	163.90	160.49	163.53	163.53	1.89%	15,706
Apr 20, 2026	164.70	164.70	160.10	160.50	160.50	-2.63%	16,790
Apr 17, 2026	164.69	165.79	163.01	164.84	164.84	1.62%	21,965
Apr 16, 2026	162.83	164.95	159.10	162.22	162.22	0.17%	21,573
Apr 15, 2026	160.00	164.99	160.00	161.95	161.95	2.71%	42,703
Apr 13, 2026	157.65	160.20	155.00	157.67	157.67	-1.92%	33,309
Apr 10, 2026	155.34	162.90	155.34	160.75	160.75	3.90%	26,644
Apr 9, 2026	160.21	163.70	153.40	154.72	154.72	-2.80%	47,626
Apr 8, 2026	158.99	162.46	157.00	159.18	159.18	2.97%	30,828
Apr 7, 2026	148.00	158.00	146.80	154.59	154.59	4.14%	42,542
Apr 6, 2026	147.81	150.19	145.36	148.44	148.44	0.43%	30,510
Apr 2, 2026	135.55	153.30	135.55	147.81	147.81	5.88%	45,282
Apr 1, 2026	130.00	143.00	130.00	139.60	139.60	8.60%	37,469
Mar 30, 2026	133.38	135.20	127.51	128.54	128.54	-4.11%	66,432
Mar 27, 2026	140.60	141.08	133.05	134.05	134.05	-6.21%	94,269
Mar 25, 2026	142.00	145.30	140.97	142.92	142.92	2.72%	339,646
Mar 24, 2026	137.15	140.36	136.00	139.14	139.14	2.80%	32,609
Mar 23, 2026	143.00	143.00	135.00	135.35	135.35	-4.30%	58,565
Mar 20, 2026	143.00	146.11	141.02	141.43	141.43	-1.43%	138,789
Mar 19, 2026	143.20	149.76	142.30	143.48	143.48	-3.03%	36,002
Mar 18, 2026	143.10	149.26	142.81	147.96	147.96	4.91%	310,927
Mar 17, 2026	141.61	143.54	139.22	141.03	141.03	-0.40%	32,457
Mar 16, 2026	145.01	147.14	137.79	141.59	141.59	-3.65%	97,046
Mar 13, 2026	151.90	151.90	145.00	146.96	146.96	-2.80%	31,279
Mar 12, 2026	151.92	153.01	146.71	151.19	151.19	-0.48%	33,213
Mar 11, 2026	153.50	153.96	150.00	151.92	151.92	0.35%	25,560
Mar 10, 2026	151.35	155.41	148.80	151.39	151.39	0.03%	78,871
Mar 9, 2026	152.30	154.00	145.00	151.35	151.35	-0.62%	43,479