Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
334.75
+15.90 (4.99%)
Sep 18, 2026, 3:22 PM IST

NSE:BHAGERIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026334.75334.75325.00334.75334.754.99%62,603
Sep 17, 2026306.95318.85306.75318.85318.854.99%65,522
Sep 16, 2026306.90311.00291.50303.70303.70-0.91%86,277
Sep 15, 2026317.05329.00305.00306.50306.50-3.33%176,159
Sep 11, 2026287.95318.25287.95317.05317.054.60%395,692
Sep 10, 2026303.10303.10303.10303.10303.10-5.00%34,751
Sep 9, 2026339.00342.00319.05319.05319.05-4.99%167,841
Sep 8, 2026335.80335.80321.00335.80335.804.99%263,098
Sep 7, 2026319.85319.85319.85319.85319.854.99%141,581
Sep 4, 2026288.00304.65286.00304.65304.655.00%218,809
Sep 3, 2026284.90290.15277.00290.15290.154.99%390,157
Sep 2, 2026273.00276.35253.05276.35276.355.00%613,964
Sep 1, 2026263.20263.20263.20263.20263.204.99%88,629
Aug 31, 2026250.68250.68250.68250.68250.685.00%147,630
Aug 28, 2026225.00238.75225.00238.75238.755.00%184,545
Aug 27, 2026220.15232.10218.32227.39227.392.75%187,615
Aug 26, 2026223.90228.00216.80221.30221.30-0.40%53,236
Aug 25, 2026227.00233.00218.00222.19222.19-0.51%106,368
Aug 24, 2026215.15223.33215.00223.33223.335.00%74,373
Aug 21, 2026207.00213.75207.00212.70212.702.90%49,405
Aug 20, 2026207.50210.00200.00206.71206.711.13%26,302
Aug 19, 2026203.80206.35203.10204.40204.400.56%14,153
Aug 18, 2026205.50205.50201.00203.26203.260.58%9,489
Aug 17, 2026199.25205.00196.00202.08202.081.42%15,868
Aug 14, 2026202.98204.90194.00199.25199.25-0.55%30,048
Aug 13, 2026205.35207.50200.00200.36200.36-2.43%33,905
Aug 12, 2026207.00207.00203.01205.35205.35-0.79%12,301
Aug 11, 2026208.80210.00206.11206.98206.980.40%20,071
Aug 10, 2026208.46208.90203.00206.16206.16-0.61%21,888
Aug 7, 2026208.90210.40205.00207.43207.430.17%13,120
Aug 6, 2026212.40214.06203.10207.07207.07-1.73%43,484
Aug 5, 2026214.40218.00209.00210.72210.72-0.72%17,394
Aug 4, 2026219.57224.00208.60212.24212.24-3.34%28,286
Aug 3, 2026222.78222.78214.11219.57219.573.48%46,209
Jul 31, 2026209.80212.18206.00212.18212.185.00%21,706
Jul 30, 2026205.20209.00199.00202.08202.08-2.02%27,631
Jul 29, 2026208.00208.90203.10206.25206.25-0.84%18,380
Jul 28, 2026220.00220.00207.21207.99207.99-4.64%50,931
Jul 27, 2026228.90233.00217.55218.11218.11-4.75%58,952
Jul 24, 2026236.90236.90227.90228.98228.981.49%190,578
Jul 23, 2026228.12228.12228.12228.12225.625.00%46,013
Jul 22, 2026212.99221.80212.50217.26214.882.11%52,451
Jul 21, 2026214.95216.00208.11212.77210.440.57%13,763
Jul 20, 2026207.50213.00206.00211.56209.243.97%28,818
Jul 17, 2026207.00207.50200.00203.49201.260.13%19,169
Jul 16, 2026207.13211.27201.00203.22200.99-1.89%14,367
Jul 15, 2026205.00211.00205.00207.13204.86-0.19%12,241
Jul 14, 2026209.25214.12201.00207.53205.26-1.38%11,731
Jul 13, 2026213.90213.90207.00210.44208.13-0.89%17,325
Jul 10, 2026206.00213.83204.00212.32209.994.26%13,521