Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 162.00
+7.35 (4.75%)
Feb 19, 2026, 3:29 PM IST
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 159.99 | 168.00 | 153.25 | 166.12 | 166.12 | 3.09% | 207,577 |
| Jan 16, 2026 | 165.11 | 167.86 | 159.47 | 161.14 | 161.14 | -4.00% | 170,503 |
| Jan 14, 2026 | 164.00 | 170.99 | 160.00 | 167.86 | 167.86 | 1.60% | 126,719 |
| Jan 13, 2026 | 167.80 | 175.50 | 162.20 | 165.21 | 165.21 | -3.23% | 224,386 |
| Jan 12, 2026 | 155.42 | 171.50 | 155.42 | 170.73 | 170.73 | 4.36% | 285,956 |
| Jan 9, 2026 | 163.60 | 168.77 | 163.60 | 163.60 | 163.60 | -5.00% | 229,699 |
| Jan 8, 2026 | 176.00 | 177.99 | 172.21 | 172.21 | 172.21 | -5.00% | 122,288 |
| Jan 7, 2026 | 186.64 | 186.64 | 171.01 | 181.27 | 181.27 | 1.97% | 559,738 |
| Jan 6, 2026 | 177.76 | 177.76 | 173.00 | 177.76 | 177.76 | 5.00% | 182,777 |
| Jan 5, 2026 | 164.00 | 169.30 | 162.00 | 169.30 | 169.30 | 5.00% | 287,615 |
| Jan 2, 2026 | 159.26 | 163.00 | 156.00 | 161.24 | 161.24 | 1.24% | 167,321 |
| Jan 1, 2026 | 159.32 | 162.90 | 152.12 | 159.26 | 159.26 | -0.04% | 132,163 |
| Dec 31, 2025 | 167.98 | 168.40 | 158.64 | 159.32 | 159.32 | -4.59% | 300,135 |
| Dec 30, 2025 | 156.80 | 168.92 | 152.84 | 166.98 | 166.98 | 3.79% | 542,970 |
| Dec 29, 2025 | 160.88 | 160.88 | 152.00 | 160.88 | 160.88 | 5.00% | 467,433 |
| Dec 26, 2025 | 147.00 | 153.22 | 147.00 | 153.22 | 153.22 | 5.00% | 98,142 |
| Dec 24, 2025 | 140.38 | 145.93 | 140.38 | 145.93 | 145.93 | 4.99% | 167,725 |
| Dec 23, 2025 | 134.96 | 139.20 | 132.00 | 138.99 | 138.99 | 4.02% | 86,691 |
| Dec 22, 2025 | 134.90 | 137.90 | 132.47 | 133.62 | 133.62 | -0.28% | 56,157 |
| Dec 19, 2025 | 135.66 | 138.75 | 132.00 | 134.00 | 134.00 | -1.22% | 58,430 |
| Dec 18, 2025 | 131.03 | 137.58 | 127.00 | 135.66 | 135.66 | 3.53% | 89,092 |
| Dec 17, 2025 | 137.90 | 138.00 | 131.01 | 131.03 | 131.03 | -4.98% | 63,745 |
| Dec 16, 2025 | 137.42 | 143.00 | 136.50 | 137.90 | 137.90 | 0.35% | 45,795 |
| Dec 15, 2025 | 132.00 | 139.25 | 132.00 | 137.42 | 137.42 | 3.62% | 110,146 |
| Dec 12, 2025 | 129.99 | 132.62 | 128.30 | 132.62 | 132.62 | 5.00% | 82,269 |
| Dec 11, 2025 | 120.02 | 127.00 | 120.02 | 126.31 | 126.31 | 4.22% | 41,277 |
| Dec 10, 2025 | 124.10 | 126.95 | 120.10 | 121.19 | 121.19 | -2.15% | 47,998 |
| Dec 9, 2025 | 125.90 | 127.99 | 120.01 | 123.85 | 123.85 | -1.71% | 81,497 |