Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 385.60
+6.60 (1.74%)
Jul 22, 2026, 3:30 PM IST
NSE:BHAGYANGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 375.10 | 391.10 | 375.10 | 384.40 | 384.40 | 1.42% | 43,322 |
| Jul 21, 2026 | 370.00 | 385.00 | 370.00 | 379.00 | 379.00 | -0.97% | 58,308 |
| Jul 20, 2026 | 400.95 | 400.95 | 381.00 | 382.70 | 382.70 | -4.58% | 63,182 |
| Jul 17, 2026 | 398.00 | 409.00 | 395.00 | 401.05 | 401.05 | 2.85% | 125,914 |
| Jul 16, 2026 | 370.00 | 391.30 | 365.85 | 389.95 | 389.95 | 4.63% | 90,635 |
| Jul 15, 2026 | 365.75 | 378.20 | 363.00 | 372.70 | 372.70 | 1.90% | 46,862 |
| Jul 14, 2026 | 363.75 | 374.40 | 357.00 | 365.75 | 365.75 | -2.56% | 83,230 |
| Jul 13, 2026 | 373.55 | 382.00 | 373.00 | 375.35 | 375.35 | -2.02% | 77,525 |
| Jul 10, 2026 | 380.00 | 390.05 | 377.15 | 383.10 | 383.10 | 2.45% | 79,671 |
| Jul 9, 2026 | 374.10 | 385.00 | 370.00 | 373.95 | 373.95 | -0.04% | 60,137 |
| Jul 8, 2026 | 394.00 | 394.00 | 372.60 | 374.10 | 374.10 | -4.61% | 126,106 |
| Jul 7, 2026 | 408.00 | 408.00 | 382.05 | 392.20 | 392.20 | 0.55% | 144,012 |
| Jul 6, 2026 | 370.00 | 390.05 | 365.00 | 390.05 | 390.05 | 4.99% | 79,491 |
| Jul 3, 2026 | 370.35 | 386.80 | 370.35 | 371.50 | 371.50 | -4.69% | 214,068 |
| Jul 2, 2026 | 389.80 | 404.70 | 389.80 | 389.80 | 389.80 | -5.00% | 128,141 |
| Jul 1, 2026 | 431.00 | 431.00 | 410.30 | 410.30 | 410.30 | -4.99% | 245,208 |
| Jun 30, 2026 | 407.00 | 432.30 | 405.55 | 431.85 | 431.85 | 4.88% | 179,911 |
| Jun 29, 2026 | 409.40 | 411.75 | 402.00 | 411.75 | 411.75 | 5.00% | 176,870 |
| Jun 25, 2026 | 373.50 | 392.15 | 357.20 | 392.15 | 392.15 | 4.99% | 112,769 |
| Jun 24, 2026 | 383.95 | 389.00 | 372.50 | 373.50 | 373.50 | -4.74% | 129,663 |
| Jun 23, 2026 | 407.45 | 415.20 | 387.10 | 392.10 | 392.10 | -3.77% | 183,438 |
| Jun 22, 2026 | 392.00 | 407.45 | 390.00 | 407.45 | 407.45 | 5.00% | 111,105 |
| Jun 19, 2026 | 396.20 | 396.20 | 377.45 | 388.05 | 388.05 | 2.81% | 221,676 |
| Jun 18, 2026 | 377.45 | 377.45 | 377.45 | 377.45 | 377.45 | 4.99% | 95,698 |
| Jun 17, 2026 | 343.00 | 359.50 | 342.40 | 359.50 | 359.50 | 4.99% | 134,205 |
| Jun 16, 2026 | 336.30 | 342.40 | 326.10 | 342.40 | 342.40 | 5.00% | 179,815 |
| Jun 15, 2026 | 325.00 | 326.10 | 324.90 | 326.10 | 326.10 | 4.99% | 71,538 |
| Jun 12, 2026 | 310.00 | 314.90 | 304.50 | 310.60 | 310.60 | 1.90% | 59,502 |
| Jun 11, 2026 | 329.00 | 329.00 | 299.50 | 304.80 | 304.80 | -3.30% | 109,591 |
| Jun 10, 2026 | 314.00 | 323.15 | 311.60 | 315.20 | 315.20 | 2.40% | 159,506 |
| Jun 9, 2026 | 295.00 | 307.80 | 295.00 | 307.80 | 307.80 | 5.00% | 104,446 |
| Jun 8, 2026 | 291.35 | 311.00 | 291.35 | 293.15 | 293.15 | -4.40% | 197,189 |
| Jun 5, 2026 | 311.00 | 319.50 | 306.65 | 306.65 | 306.65 | -4.99% | 101,526 |
| Jun 4, 2026 | 343.00 | 347.20 | 322.40 | 322.75 | 322.75 | -4.89% | 210,603 |
| Jun 3, 2026 | 329.00 | 339.35 | 325.00 | 339.35 | 339.35 | 5.00% | 233,358 |
| Jun 2, 2026 | 304.85 | 323.20 | 296.50 | 323.20 | 323.20 | 4.99% | 256,537 |
| Jun 1, 2026 | 292.90 | 307.85 | 292.90 | 307.85 | 307.85 | 5.00% | 237,184 |
| May 29, 2026 | 275.00 | 293.20 | 267.10 | 293.20 | 293.20 | 5.00% | 162,667 |
| May 27, 2026 | 281.00 | 287.40 | 275.00 | 279.25 | 279.25 | -0.37% | 100,897 |
| May 26, 2026 | 277.00 | 289.10 | 271.15 | 280.30 | 280.30 | 0.79% | 126,826 |
| May 25, 2026 | 273.95 | 287.90 | 268.00 | 278.10 | 278.10 | 1.29% | 177,436 |
| May 22, 2026 | 274.00 | 282.60 | 264.10 | 274.55 | 274.55 | -1.10% | 159,088 |
| May 21, 2026 | 294.40 | 297.80 | 276.95 | 277.60 | 277.60 | -4.77% | 149,541 |
| May 20, 2026 | 274.20 | 295.00 | 272.20 | 291.50 | 291.50 | 1.75% | 172,341 |
| May 19, 2026 | 304.00 | 304.00 | 286.50 | 286.50 | 286.50 | -4.99% | 162,344 |
| May 18, 2026 | 313.95 | 313.95 | 301.40 | 301.55 | 301.55 | -4.95% | 124,358 |
| May 15, 2026 | 333.30 | 333.30 | 313.50 | 317.25 | 317.25 | -3.37% | 137,409 |
| May 14, 2026 | 340.00 | 351.90 | 321.00 | 328.30 | 328.30 | -2.47% | 300,677 |
| May 13, 2026 | 323.45 | 336.60 | 323.45 | 336.60 | 336.60 | 4.99% | 286,351 |
| May 12, 2026 | 296.00 | 320.60 | 296.00 | 320.60 | 320.60 | 4.99% | 195,287 |