Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 76.60
+3.64 (4.99%)
Nov 11, 2026, 3:00 PM IST
NSE:BHAGYANGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.42 | 76.60 | 70.50 | 76.60 | 76.60 | 4.99% | 104,825 |
| Nov 9, 2026 | 68.01 | 72.96 | 68.01 | 72.96 | 72.96 | 4.99% | 358,349 |
| Nov 8, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -4.99% | 41,892 |
| Nov 6, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -4.99% | 34,785 |
| Nov 5, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -5.00% | 40,789 |
| Nov 4, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -4.99% | 45,069 |
| Nov 3, 2026 | 94.25 | 94.25 | 85.29 | 85.29 | 85.29 | -4.99% | 711,891 |
| Nov 2, 2026 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 4.99% | 75,594 |
| Oct 30, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.97% | 15,845 |
| Oct 29, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 4.96% | 131,207 |
| Oct 28, 2026 | 74.95 | 77.60 | 74.50 | 77.60 | 77.60 | 4.94% | 283,884 |
| Oct 27, 2026 | 73.95 | 73.95 | 68.35 | 73.95 | 73.95 | 4.97% | 571,825 |
| Oct 26, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 4.99% | 16,503 |
| Oct 23, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 4.93% | 29,959 |
| Oct 22, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 4.92% | 28,003 |
| Oct 21, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 5.00% | 30,233 |
| Oct 19, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 4.97% | 25,396 |
| Oct 16, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 4.93% | 5,360 |
| Oct 15, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 4.98% | 17,423 |
| Oct 14, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4.91% | 6,444 |
| Oct 13, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.93% | 2,027 |
| Oct 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.95% | 3,840 |
| Oct 9, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 4.95% | 16,567 |
| Oct 8, 2026 | 39.00 | 41.40 | 39.00 | 41.40 | 41.40 | -90.89% | 118,087 |
| Oct 7, 2026 | 441.00 | 454.55 | 430.00 | 454.55 | 454.55 | 4.99% | 601,005 |
| Oct 6, 2026 | 417.90 | 432.95 | 413.50 | 432.95 | 432.95 | 5.00% | 149,876 |
| Oct 5, 2026 | 401.00 | 418.00 | 396.00 | 412.35 | 412.35 | 2.41% | 173,594 |
| Oct 1, 2026 | 412.70 | 415.00 | 391.10 | 402.65 | 402.65 | -2.07% | 140,359 |
| Sep 30, 2026 | 405.00 | 422.00 | 400.05 | 411.15 | 411.15 | 0.75% | 87,639 |
| Sep 29, 2026 | 404.05 | 412.50 | 397.15 | 408.10 | 408.10 | -0.79% | 89,524 |
| Sep 28, 2026 | 446.00 | 446.00 | 407.10 | 411.35 | 411.35 | -3.34% | 133,826 |
| Sep 25, 2026 | 430.05 | 437.65 | 422.30 | 425.55 | 425.55 | -1.56% | 91,739 |
| Sep 24, 2026 | 448.90 | 453.40 | 429.35 | 432.30 | 432.30 | -2.78% | 137,809 |
| Sep 23, 2026 | 430.05 | 447.35 | 426.05 | 444.65 | 444.65 | 4.37% | 147,276 |
| Sep 22, 2026 | 435.55 | 448.00 | 421.00 | 426.05 | 426.05 | -1.57% | 115,065 |
| Sep 21, 2026 | 458.90 | 458.90 | 424.40 | 432.85 | 432.85 | -3.10% | 337,107 |
| Sep 18, 2026 | 465.00 | 467.90 | 438.00 | 446.70 | 446.70 | 0.04% | 329,482 |
| Sep 17, 2026 | 432.00 | 446.50 | 431.00 | 446.50 | 446.50 | 5.00% | 66,357 |
| Sep 16, 2026 | 405.00 | 425.25 | 387.00 | 425.25 | 425.25 | 5.00% | 328,669 |
| Sep 15, 2026 | 427.95 | 429.00 | 401.55 | 405.00 | 405.00 | -4.15% | 183,392 |
| Sep 11, 2026 | 431.75 | 431.75 | 410.60 | 422.55 | 422.55 | -2.23% | 540,725 |
| Sep 10, 2026 | 415.75 | 432.20 | 415.75 | 432.20 | 432.20 | 4.99% | 487,769 |
| Sep 9, 2026 | 398.95 | 411.65 | 391.00 | 411.65 | 411.65 | 5.00% | 471,785 |
| Sep 8, 2026 | 385.90 | 392.05 | 380.00 | 392.05 | 392.05 | 4.99% | 194,589 |
| Sep 7, 2026 | 370.80 | 378.00 | 363.55 | 373.40 | 373.40 | 0.80% | 88,451 |
| Sep 4, 2026 | 373.05 | 381.80 | 369.00 | 370.45 | 370.45 | -0.80% | 77,510 |
| Sep 3, 2026 | 385.20 | 385.20 | 371.20 | 373.45 | 373.45 | -1.83% | 83,095 |
| Sep 2, 2026 | 379.90 | 386.00 | 368.15 | 380.40 | 380.40 | 0.11% | 140,035 |
| Sep 1, 2026 | 381.30 | 388.95 | 377.00 | 380.00 | 380.00 | -1.22% | 80,991 |
| Aug 31, 2026 | 393.70 | 393.85 | 381.30 | 384.70 | 384.70 | -1.62% | 61,537 |