Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 152.20
+1.14 (0.75%)
Apr 2, 2026, 3:29 PM IST
NSE:BHAGYANGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 151.39 | 153.41 | 145.02 | 152.20 | 152.20 | 0.75% | 107,669 |
| Apr 1, 2026 | 140.99 | 151.48 | 140.99 | 151.06 | 151.06 | 9.69% | 147,194 |
| Mar 30, 2026 | 139.00 | 143.69 | 136.40 | 137.71 | 137.71 | -3.87% | 158,745 |
| Mar 27, 2026 | 144.00 | 146.87 | 142.20 | 143.26 | 143.26 | -2.53% | 76,477 |
| Mar 25, 2026 | 148.90 | 152.04 | 145.90 | 146.98 | 146.98 | 0.38% | 99,886 |
| Mar 24, 2026 | 139.44 | 149.00 | 136.00 | 146.43 | 146.43 | 7.60% | 134,274 |
| Mar 23, 2026 | 145.00 | 145.00 | 135.00 | 136.09 | 136.09 | -6.68% | 114,711 |
| Mar 20, 2026 | 146.10 | 148.49 | 143.74 | 145.83 | 145.83 | 0.45% | 52,469 |
| Mar 19, 2026 | 148.00 | 149.70 | 144.02 | 145.18 | 145.18 | -3.85% | 60,036 |
| Mar 18, 2026 | 150.74 | 152.23 | 148.58 | 151.00 | 151.00 | 2.24% | 90,886 |
| Mar 17, 2026 | 145.49 | 149.17 | 143.41 | 147.69 | 147.69 | 2.28% | 79,466 |
| Mar 16, 2026 | 143.65 | 146.62 | 138.50 | 144.40 | 144.40 | -0.16% | 149,830 |
| Mar 13, 2026 | 157.85 | 158.11 | 143.97 | 144.63 | 144.63 | -8.29% | 297,171 |
| Mar 12, 2026 | 160.00 | 160.00 | 155.40 | 157.70 | 157.70 | -2.12% | 176,368 |
| Mar 11, 2026 | 163.91 | 170.65 | 160.00 | 161.11 | 161.11 | -2.78% | 110,459 |
| Mar 10, 2026 | 155.62 | 170.60 | 155.62 | 165.71 | 165.71 | 6.48% | 304,101 |
| Mar 9, 2026 | 157.01 | 157.01 | 152.00 | 155.62 | 155.62 | -3.13% | 158,655 |
| Mar 6, 2026 | 160.02 | 165.00 | 156.50 | 160.65 | 160.65 | -0.47% | 130,100 |
| Mar 5, 2026 | 166.49 | 169.00 | 157.00 | 161.41 | 161.41 | -1.23% | 238,973 |
| Mar 4, 2026 | 162.70 | 169.80 | 157.51 | 163.42 | 163.42 | -0.87% | 466,187 |
| Mar 2, 2026 | 145.01 | 164.89 | 142.90 | 164.86 | 164.86 | 9.98% | 774,177 |
| Feb 27, 2026 | 151.00 | 152.75 | 148.80 | 149.90 | 149.90 | -0.80% | 59,405 |
| Feb 26, 2026 | 153.95 | 157.40 | 150.00 | 151.11 | 151.11 | -0.61% | 80,816 |
| Feb 25, 2026 | 149.99 | 155.00 | 148.30 | 152.03 | 152.03 | 2.79% | 98,297 |
| Feb 24, 2026 | 150.25 | 154.00 | 144.99 | 147.91 | 147.91 | -3.29% | 158,452 |
| Feb 23, 2026 | 161.00 | 162.00 | 152.01 | 152.94 | 152.94 | -3.11% | 162,320 |
| Feb 20, 2026 | 159.01 | 161.60 | 157.11 | 157.85 | 157.85 | -2.78% | 76,276 |
| Feb 19, 2026 | 152.40 | 162.38 | 151.03 | 162.36 | 162.36 | 4.99% | 121,819 |
| Feb 18, 2026 | 149.00 | 155.00 | 144.59 | 154.65 | 154.65 | 1.61% | 101,481 |
| Feb 17, 2026 | 156.10 | 157.33 | 151.87 | 152.20 | 152.20 | -4.79% | 87,305 |
| Feb 16, 2026 | 161.40 | 161.40 | 150.88 | 159.86 | 159.86 | 0.65% | 135,630 |
| Feb 13, 2026 | 160.00 | 163.90 | 156.00 | 158.82 | 158.82 | -1.68% | 71,601 |
| Feb 12, 2026 | 164.00 | 165.99 | 160.00 | 161.53 | 161.53 | -2.25% | 83,459 |
| Feb 11, 2026 | 166.56 | 167.75 | 163.75 | 165.24 | 165.24 | -1.50% | 58,846 |
| Feb 10, 2026 | 167.31 | 170.94 | 165.20 | 167.75 | 167.75 | -0.60% | 57,709 |
| Feb 9, 2026 | 168.00 | 172.90 | 164.00 | 168.76 | 168.76 | 2.05% | 69,645 |
| Feb 6, 2026 | 167.00 | 169.33 | 162.00 | 165.37 | 165.37 | -1.85% | 55,705 |
| Feb 5, 2026 | 170.00 | 172.00 | 166.01 | 168.49 | 168.49 | -2.85% | 85,337 |
| Feb 4, 2026 | 170.12 | 179.60 | 169.10 | 173.44 | 173.44 | -0.21% | 109,081 |
| Feb 3, 2026 | 174.00 | 176.33 | 162.00 | 173.81 | 173.81 | 3.50% | 286,797 |
| Feb 2, 2026 | 159.05 | 175.00 | 158.85 | 167.94 | 167.94 | 0.44% | 165,638 |
| Feb 1, 2026 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | -5.00% | 61,650 |
| Jan 30, 2026 | 190.00 | 193.00 | 175.21 | 176.01 | 176.01 | -4.57% | 629,616 |
| Jan 29, 2026 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | 5.00% | 63,323 |
| Jan 28, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 5.00% | 57,548 |
| Jan 27, 2026 | 160.45 | 167.29 | 160.00 | 167.29 | 167.29 | 5.00% | 134,662 |
| Jan 23, 2026 | 164.19 | 164.19 | 157.02 | 159.33 | 159.33 | -2.96% | 114,014 |
| Jan 22, 2026 | 166.49 | 167.00 | 158.00 | 164.19 | 164.19 | 0.22% | 168,856 |
| Jan 21, 2026 | 161.49 | 166.00 | 154.00 | 163.83 | 163.83 | 2.20% | 179,779 |
| Jan 20, 2026 | 166.00 | 171.80 | 158.00 | 160.30 | 160.30 | -3.50% | 228,696 |