NSE:BHAGERIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	213.90	213.90	207.00	210.44	210.44	-0.89%	17,325
Jul 10, 2026	206.00	213.83	204.00	212.32	212.32	4.26%	13,521
Jul 9, 2026	204.00	211.85	200.00	203.65	203.65	-0.19%	15,569
Jul 8, 2026	212.40	216.00	202.25	204.04	204.04	-3.94%	16,005
Jul 7, 2026	216.85	220.00	211.00	212.41	212.41	-2.05%	9,612
Jul 6, 2026	219.00	219.00	212.52	216.85	216.85	-1.41%	22,125
Jul 3, 2026	225.23	232.00	217.92	219.96	219.96	-4.11%	183,188
Jul 2, 2026	219.02	232.00	215.25	229.38	229.38	3.58%	208,944
Jul 1, 2026	218.90	221.56	210.00	221.46	221.46	4.95%	57,628
Jun 30, 2026	197.78	216.50	197.78	211.01	211.01	1.36%	87,243
Jun 29, 2026	219.13	221.32	208.18	208.18	208.18	-5.00%	32,647
Jun 25, 2026	219.00	223.84	218.00	219.13	219.13	-2.10%	32,030
Jun 24, 2026	229.05	232.00	217.63	223.84	223.84	-2.29%	63,018
Jun 23, 2026	228.50	234.00	225.00	229.08	229.08	-0.03%	71,754
Jun 22, 2026	227.00	230.50	221.00	229.15	229.15	1.99%	139,110
Jun 19, 2026	229.99	229.99	217.80	224.67	224.67	-0.74%	73,402
Jun 18, 2026	229.25	229.80	217.00	226.35	226.35	-0.51%	234,250
Jun 17, 2026	226.53	232.99	224.12	227.52	227.52	1.99%	200,256
Jun 16, 2026	217.95	226.80	216.83	223.07	223.07	2.42%	147,811
Jun 15, 2026	215.00	220.00	208.04	217.80	217.80	4.09%	244,316
Jun 12, 2026	206.02	210.20	206.00	209.25	209.25	1.89%	59,871
Jun 11, 2026	205.25	209.12	202.60	205.37	205.37	-1.19%	72,518
Jun 10, 2026	215.65	215.65	206.50	207.85	207.85	-3.95%	133,265
Jun 9, 2026	214.00	220.00	213.00	216.40	216.40	2.59%	230,008
Jun 8, 2026	211.98	219.73	205.00	210.93	210.93	0.88%	1,030,701
Jun 5, 2026	205.00	216.00	196.02	209.09	209.09	15.83%	2,265,151
Jun 4, 2026	156.11	187.46	152.39	180.52	180.52	15.55%	522,784
Jun 3, 2026	157.93	158.95	153.02	156.22	156.22	0.84%	38,976
Jun 2, 2026	150.35	158.00	150.35	154.92	154.92	1.18%	21,923
Jun 1, 2026	157.00	161.76	152.00	153.12	153.12	-3.45%	20,967
May 29, 2026	159.10	163.30	156.70	158.59	158.59	0.34%	37,098
May 27, 2026	158.40	159.50	156.00	158.06	158.06	1.15%	15,547
May 26, 2026	156.80	159.90	155.39	156.27	156.27	1.13%	38,728
May 25, 2026	153.15	155.00	152.22	154.52	154.52	1.45%	21,885
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