Skip to main content
logo
Bhageria Industries Limited (NSE:BHAGERIA)
India flag India · Delayed Price · Currency is INR
224.67
-1.68 (-0.74%)
Jun 19, 2026, 3:30 PM IST

NSE:BHAGERIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026229.99229.99217.80224.67224.67-0.74%73,402
Jun 18, 2026229.25229.80217.00226.35226.35-0.51%234,250
Jun 17, 2026226.53232.99224.12227.52227.521.99%200,256
Jun 16, 2026217.95226.80216.83223.07223.072.42%147,811
Jun 15, 2026215.00220.00208.04217.80217.804.09%244,316
Jun 12, 2026206.02210.20206.00209.25209.251.89%59,871
Jun 11, 2026205.25209.12202.60205.37205.37-1.19%72,518
Jun 10, 2026215.65215.65206.50207.85207.85-3.95%133,265
Jun 9, 2026214.00220.00213.00216.40216.402.59%230,008
Jun 8, 2026211.98219.73205.00210.93210.930.88%1,030,701
Jun 5, 2026205.00216.00196.02209.09209.0915.83%2,265,151
Jun 4, 2026156.11187.46152.39180.52180.5215.55%522,784
Jun 3, 2026157.93158.95153.02156.22156.220.84%38,976
Jun 2, 2026150.35158.00150.35154.92154.921.18%21,923
Jun 1, 2026157.00161.76152.00153.12153.12-3.45%20,967
May 29, 2026159.10163.30156.70158.59158.590.34%37,098
May 27, 2026158.40159.50156.00158.06158.061.15%15,547
May 26, 2026156.80159.90155.39156.27156.271.13%38,728
May 25, 2026153.15155.00152.22154.52154.521.45%21,885
May 22, 2026154.60154.60151.66152.31152.310.11%16,347
May 21, 2026153.10155.14151.80152.14152.14-0.37%22,288
May 20, 2026151.87154.00148.51152.71152.710.55%40,819
May 19, 2026155.95155.95150.35151.87151.87-0.17%19,501
May 18, 2026157.89157.89150.00152.13152.13-2.87%21,793
May 15, 2026161.40161.40155.25156.62156.62-2.22%16,140
May 14, 2026159.60162.00157.01160.17160.171.83%34,005
May 13, 2026161.80163.68156.35157.29157.29-0.86%27,546
May 12, 2026163.91163.95158.00158.65158.65-2.81%30,009
May 11, 2026166.48166.48161.65163.23163.23-1.95%16,194
May 8, 2026166.06168.57166.00166.48166.48-0.31%18,231
May 7, 2026169.00169.90166.00166.99166.99-0.81%29,149
May 6, 2026165.17168.90164.81168.35168.351.93%37,826
May 5, 2026168.89169.85163.70165.16165.16-1.01%27,873
May 4, 2026174.18176.84164.51166.84166.84-3.74%80,248
Apr 30, 2026172.01176.00170.01173.32173.32-0.74%22,275
Apr 29, 2026175.53179.00171.60174.62174.62-1.18%58,881
Apr 28, 2026171.00180.50171.00176.71176.712.86%41,020
Apr 27, 2026179.00183.75170.27171.80171.80-1.90%161,801
Apr 24, 2026162.97185.37159.41175.13175.137.46%174,129
Apr 23, 2026165.41166.00162.37162.97162.97-0.09%15,669
Apr 22, 2026162.39165.58161.50163.12163.12-0.25%11,961
Apr 21, 2026160.50163.90160.49163.53163.531.89%15,706
Apr 20, 2026164.70164.70160.10160.50160.50-2.63%16,790
Apr 17, 2026164.69165.79163.01164.84164.841.62%21,965
Apr 16, 2026162.83164.95159.10162.22162.220.17%21,573
Apr 15, 2026160.00164.99160.00161.95161.952.71%42,703
Apr 13, 2026157.65160.20155.00157.67157.67-1.92%33,309
Apr 10, 2026155.34162.90155.34160.75160.753.90%26,644
Apr 9, 2026160.21163.70153.40154.72154.72-2.80%47,626
Apr 8, 2026158.99162.46157.00159.18159.182.97%30,828