Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 89.20
-0.89 (-0.99%)
Aug 26, 2025, 3:29 PM IST
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 90.09 | 91.95 | 89.00 | 89.47 | 89.47 | -0.69% | 12,840 |
| Aug 25, 2025 | 90.30 | 91.99 | 89.10 | 90.09 | 90.09 | -0.93% | 9,730 |
| Aug 22, 2025 | 91.00 | 92.00 | 90.10 | 90.94 | 90.94 | -1.11% | 9,870 |
| Aug 21, 2025 | 93.40 | 95.00 | 91.55 | 91.96 | 91.96 | -1.54% | 6,497 |
| Aug 20, 2025 | 94.00 | 94.00 | 91.20 | 93.40 | 93.40 | -0.64% | 14,679 |
| Aug 19, 2025 | 90.30 | 95.50 | 90.30 | 94.00 | 94.00 | 3.34% | 39,317 |
| Aug 18, 2025 | 90.16 | 93.80 | 90.00 | 90.96 | 90.96 | 0.89% | 9,609 |
| Aug 14, 2025 | 93.90 | 93.90 | 89.20 | 90.16 | 90.16 | -0.75% | 11,108 |
| Aug 13, 2025 | 92.00 | 94.50 | 90.10 | 90.84 | 90.84 | 0.08% | 31,710 |
| Aug 12, 2025 | 90.00 | 92.75 | 89.50 | 90.77 | 90.77 | 0.89% | 8,759 |
| Aug 11, 2025 | 88.00 | 92.40 | 88.00 | 89.97 | 89.97 | 0.25% | 9,165 |
| Aug 8, 2025 | 89.74 | 92.80 | 88.25 | 89.75 | 89.75 | 0.50% | 15,404 |
| Aug 7, 2025 | 88.50 | 91.15 | 85.62 | 89.30 | 89.30 | 0.40% | 15,000 |
| Aug 6, 2025 | 91.12 | 92.10 | 88.50 | 88.94 | 88.94 | -4.35% | 32,306 |
| Aug 5, 2025 | 92.50 | 94.00 | 90.35 | 92.98 | 92.98 | 0.61% | 43,518 |
| Aug 4, 2025 | 94.99 | 95.40 | 89.00 | 92.42 | 92.42 | 0.20% | 51,238 |
| Aug 1, 2025 | 92.05 | 96.90 | 91.00 | 92.24 | 92.24 | -2.55% | 28,322 |
| Jul 31, 2025 | 94.40 | 97.50 | 93.55 | 94.65 | 94.65 | -3.23% | 43,405 |
| Jul 30, 2025 | 99.25 | 102.99 | 96.05 | 97.81 | 97.81 | -2.20% | 38,560 |
| Jul 29, 2025 | 98.50 | 103.50 | 98.50 | 100.01 | 100.01 | 0.10% | 56,103 |
| Jul 28, 2025 | 96.55 | 101.90 | 96.55 | 99.91 | 99.91 | 1.72% | 49,417 |
| Jul 25, 2025 | 100.00 | 100.50 | 96.99 | 98.22 | 98.22 | -3.80% | 123,607 |
| Jul 24, 2025 | 103.30 | 105.84 | 100.11 | 102.10 | 102.10 | -4.04% | 288,952 |
| Jul 23, 2025 | 110.00 | 111.80 | 104.90 | 106.40 | 106.40 | -1.59% | 405,128 |
| Jul 22, 2025 | 103.00 | 115.90 | 100.60 | 108.12 | 108.12 | 7.10% | 2,176,420 |
| Jul 21, 2025 | 107.00 | 109.60 | 99.45 | 100.95 | 100.95 | -5.13% | 373,234 |
| Jul 18, 2025 | 94.70 | 111.11 | 94.44 | 106.41 | 106.41 | 13.23% | 1,065,776 |
| Jul 17, 2025 | 89.65 | 94.68 | 89.59 | 93.98 | 93.98 | 5.28% | 217,721 |
| Jul 16, 2025 | 88.25 | 92.40 | 87.57 | 89.27 | 89.27 | 1.28% | 181,942 |
| Jul 15, 2025 | 86.77 | 88.76 | 86.20 | 88.14 | 88.14 | 1.58% | 88,768 |
| Jul 14, 2025 | 83.80 | 88.50 | 80.74 | 86.77 | 86.77 | 4.18% | 119,637 |
| Jul 11, 2025 | 85.89 | 86.84 | 83.00 | 83.29 | 83.29 | -2.56% | 84,755 |
| Jul 10, 2025 | 78.32 | 88.00 | 78.32 | 85.48 | 85.48 | 7.35% | 311,177 |
| Jul 9, 2025 | 81.99 | 83.04 | 79.40 | 79.63 | 79.63 | -0.77% | 63,439 |
| Jul 8, 2025 | 80.30 | 80.81 | 79.60 | 80.25 | 80.25 | 0.31% | 15,202 |
| Jul 7, 2025 | 79.24 | 81.19 | 78.00 | 80.00 | 80.00 | 0.96% | 63,953 |
| Jul 4, 2025 | 79.39 | 82.40 | 78.10 | 79.24 | 79.24 | 0.18% | 75,010 |
| Jul 3, 2025 | 78.99 | 80.69 | 78.20 | 79.10 | 79.10 | 0.76% | 31,619 |
| Jul 2, 2025 | 79.98 | 80.00 | 76.84 | 78.50 | 78.50 | -0.48% | 49,855 |
| Jul 1, 2025 | 79.86 | 81.79 | 77.50 | 78.88 | 78.88 | -1.23% | 46,425 |
| Jun 30, 2025 | 81.80 | 81.80 | 78.91 | 79.86 | 79.86 | -0.20% | 36,036 |
| Jun 27, 2025 | 80.63 | 82.94 | 79.22 | 80.02 | 80.02 | -0.21% | 68,253 |
| Jun 26, 2025 | 82.19 | 84.00 | 79.35 | 80.19 | 80.19 | -2.58% | 102,391 |
| Jun 25, 2025 | 81.90 | 83.08 | 81.21 | 82.31 | 82.31 | 0.50% | 30,577 |
| Jun 24, 2025 | 82.30 | 83.36 | 81.01 | 81.90 | 81.90 | -1.09% | 52,298 |
| Jun 23, 2025 | 82.00 | 86.00 | 81.00 | 82.80 | 82.80 | 5.52% | 514,665 |
| Jun 20, 2025 | 71.41 | 79.42 | 70.72 | 78.47 | 78.47 | 10.44% | 97,421 |
| Jun 19, 2025 | 75.10 | 75.10 | 70.21 | 71.05 | 71.05 | -4.45% | 42,632 |
| Jun 18, 2025 | 75.39 | 76.97 | 74.10 | 74.36 | 74.36 | -1.37% | 18,542 |
| Jun 17, 2025 | 76.53 | 77.89 | 75.12 | 75.39 | 75.39 | -1.39% | 50,235 |