Bhageria Industries Limited (NSE:BHAGERIA)
India · Delayed Price · Currency is INR 384.15
-11.95 (-3.02%)
Nov 11, 2026, 1:55 PM IST
NSE:BHAGERIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.10 | 402.90 | 381.15 | 384.15 | 384.15 | -3.02% | 129,936 |
| Nov 9, 2026 | 370.00 | 402.00 | 366.50 | 396.10 | 396.10 | 6.90% | 381,955 |
| Nov 8, 2026 | 360.95 | 378.00 | 360.95 | 370.55 | 370.55 | 2.66% | 82,670 |
| Nov 6, 2026 | 372.00 | 375.70 | 359.15 | 360.95 | 360.95 | -2.37% | 91,331 |
| Nov 5, 2026 | 355.35 | 382.45 | 355.35 | 369.70 | 369.70 | 4.33% | 213,165 |
| Nov 4, 2026 | 369.00 | 370.65 | 341.30 | 354.35 | 354.35 | -3.04% | 227,962 |
| Nov 3, 2026 | 380.50 | 385.15 | 360.30 | 365.45 | 365.45 | -3.79% | 198,067 |
| Nov 2, 2026 | 373.35 | 387.75 | 361.20 | 379.85 | 379.85 | 4.80% | 253,328 |
| Oct 30, 2026 | 389.00 | 407.80 | 360.00 | 362.45 | 362.45 | -2.24% | 909,427 |
| Oct 29, 2026 | 370.75 | 370.75 | 363.65 | 370.75 | 370.75 | 10.00% | 598,227 |
| Oct 28, 2026 | 359.00 | 378.15 | 331.00 | 337.05 | 337.05 | -5.90% | 435,368 |
| Oct 27, 2026 | 338.50 | 369.90 | 338.00 | 358.20 | 358.20 | 5.40% | 214,350 |
| Oct 26, 2026 | 354.35 | 360.30 | 337.90 | 339.85 | 339.85 | -4.09% | 130,506 |
| Oct 23, 2026 | 350.00 | 365.30 | 322.50 | 354.35 | 354.35 | 2.84% | 306,017 |
| Oct 22, 2026 | 345.65 | 355.05 | 336.40 | 344.55 | 344.55 | -0.32% | 87,383 |
| Oct 21, 2026 | 350.10 | 351.90 | 316.20 | 345.65 | 345.65 | -1.61% | 325,373 |
| Oct 19, 2026 | 371.65 | 373.45 | 350.00 | 351.30 | 351.30 | -3.30% | 94,383 |
| Oct 16, 2026 | 364.00 | 374.00 | 360.00 | 363.30 | 363.30 | 0.89% | 109,293 |
| Oct 15, 2026 | 379.00 | 379.00 | 360.00 | 360.10 | 360.10 | -4.34% | 131,663 |
| Oct 14, 2026 | 388.00 | 390.85 | 371.35 | 376.45 | 376.45 | -2.95% | 81,967 |
| Oct 13, 2026 | 389.00 | 397.00 | 371.30 | 387.90 | 387.90 | 1.99% | 161,443 |
| Oct 12, 2026 | 360.00 | 383.00 | 358.20 | 380.35 | 380.35 | 4.23% | 140,643 |
| Oct 9, 2026 | 370.00 | 383.70 | 358.00 | 364.90 | 364.90 | -0.57% | 162,959 |
| Oct 8, 2026 | 387.00 | 387.00 | 365.00 | 367.00 | 367.00 | -2.79% | 160,878 |
| Oct 7, 2026 | 393.00 | 403.60 | 370.55 | 377.55 | 377.55 | -4.07% | 173,072 |
| Oct 6, 2026 | 364.70 | 401.10 | 364.70 | 393.55 | 393.55 | 7.93% | 361,311 |
| Oct 5, 2026 | 391.00 | 395.85 | 358.00 | 364.65 | 364.65 | -4.55% | 197,915 |
| Oct 1, 2026 | 415.80 | 415.80 | 375.00 | 382.05 | 382.05 | -6.00% | 319,885 |
| Sep 30, 2026 | 382.00 | 413.50 | 378.00 | 406.45 | 406.45 | 7.57% | 364,825 |
| Sep 29, 2026 | 380.65 | 387.40 | 371.00 | 377.85 | 377.85 | -0.79% | 112,369 |
| Sep 28, 2026 | 397.00 | 397.00 | 370.10 | 380.85 | 380.85 | -3.48% | 237,200 |
| Sep 25, 2026 | 361.00 | 395.60 | 361.00 | 394.60 | 394.60 | 9.72% | 933,103 |
| Sep 24, 2026 | 340.00 | 361.95 | 335.25 | 359.65 | 359.65 | 2.25% | 243,343 |
| Sep 23, 2026 | 352.00 | 356.00 | 341.40 | 351.75 | 351.75 | 1.88% | 147,240 |
| Sep 22, 2026 | 367.00 | 367.00 | 342.00 | 345.25 | 345.25 | -4.47% | 221,218 |
| Sep 21, 2026 | 351.05 | 368.20 | 348.00 | 361.40 | 361.40 | 7.96% | 595,911 |
| Sep 18, 2026 | 334.75 | 334.75 | 325.00 | 334.75 | 334.75 | 4.99% | 62,603 |
| Sep 17, 2026 | 306.95 | 318.85 | 306.75 | 318.85 | 318.85 | 4.99% | 65,522 |
| Sep 16, 2026 | 306.90 | 311.00 | 291.50 | 303.70 | 303.70 | -0.91% | 86,277 |
| Sep 15, 2026 | 317.05 | 329.00 | 305.00 | 306.50 | 306.50 | -3.33% | 176,159 |
| Sep 11, 2026 | 287.95 | 318.25 | 287.95 | 317.05 | 317.05 | 4.60% | 395,692 |
| Sep 10, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | -5.00% | 34,751 |
| Sep 9, 2026 | 339.00 | 342.00 | 319.05 | 319.05 | 319.05 | -4.99% | 167,841 |
| Sep 8, 2026 | 335.80 | 335.80 | 321.00 | 335.80 | 335.80 | 4.99% | 263,098 |
| Sep 7, 2026 | 319.85 | 319.85 | 319.85 | 319.85 | 319.85 | 4.99% | 141,581 |
| Sep 4, 2026 | 288.00 | 304.65 | 286.00 | 304.65 | 304.65 | 5.00% | 218,809 |
| Sep 3, 2026 | 284.90 | 290.15 | 277.00 | 290.15 | 290.15 | 4.99% | 390,157 |
| Sep 2, 2026 | 273.00 | 276.35 | 253.05 | 276.35 | 276.35 | 5.00% | 613,964 |
| Sep 1, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 4.99% | 88,629 |
| Aug 31, 2026 | 250.68 | 250.68 | 250.68 | 250.68 | 250.68 | 5.00% | 147,630 |