Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 446.00
+1.35 (0.30%)
Sep 24, 2026, 11:55 AM IST
NSE:BHAGYANGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 448.90 | 453.40 | 439.05 | 447.55 | - | 0.65% | 84,202 |
| 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 |
| Aug 28, 2026 | 380.95 | 398.50 | 380.05 | 391.05 | 391.05 | 2.13% | 81,903 |
| Aug 27, 2026 | 385.05 | 391.70 | 380.00 | 382.90 | 382.90 | -0.48% | 52,016 |
| Aug 26, 2026 | 392.00 | 392.00 | 380.60 | 384.75 | 384.75 | 0.38% | 75,604 |
| Aug 25, 2026 | 392.00 | 394.30 | 380.40 | 383.30 | 383.30 | -1.45% | 54,521 |
| Aug 24, 2026 | 391.00 | 398.80 | 384.00 | 388.95 | 388.95 | -1.41% | 82,314 |
| Aug 21, 2026 | 392.00 | 401.90 | 384.10 | 394.50 | 394.50 | 2.73% | 139,200 |
| Aug 20, 2026 | 382.95 | 390.90 | 379.60 | 384.00 | 384.00 | 0.42% | 89,881 |
| Aug 19, 2026 | 409.00 | 409.00 | 381.00 | 382.40 | 382.40 | -4.65% | 274,120 |
| Aug 18, 2026 | 388.00 | 401.60 | 376.05 | 401.05 | 401.05 | 4.85% | 553,306 |
| Aug 17, 2026 | 360.00 | 382.50 | 357.30 | 382.50 | 382.50 | 5.00% | 233,769 |
| Aug 14, 2026 | 361.10 | 381.00 | 357.60 | 364.30 | 364.30 | -1.65% | 162,486 |
| Aug 13, 2026 | 380.05 | 384.40 | 365.00 | 370.40 | 370.40 | -2.29% | 146,791 |
| Aug 12, 2026 | 384.35 | 386.25 | 375.00 | 379.10 | 379.10 | -1.86% | 76,254 |
| Aug 11, 2026 | 370.00 | 390.95 | 363.65 | 386.30 | 386.30 | 1.48% | 117,099 |
| Aug 10, 2026 | 393.20 | 393.95 | 373.55 | 380.65 | 380.65 | -3.19% | 86,319 |
| Aug 7, 2026 | 381.90 | 399.95 | 377.00 | 393.20 | 393.20 | 2.92% | 102,130 |
| Aug 6, 2026 | 383.75 | 386.50 | 376.00 | 382.05 | 382.05 | -0.44% | 61,428 |
| Aug 5, 2026 | 376.10 | 388.95 | 375.90 | 383.75 | 383.75 | 0.85% | 61,484 |
| Aug 4, 2026 | 394.00 | 395.00 | 377.00 | 380.50 | 380.50 | -1.79% | 86,982 |
| Aug 3, 2026 | 389.90 | 393.30 | 376.10 | 387.45 | 387.45 | 1.88% | 73,246 |
| Jul 31, 2026 | 360.00 | 382.00 | 359.85 | 380.30 | 380.30 | 3.36% | 73,584 |
| Jul 30, 2026 | 372.00 | 393.00 | 367.40 | 367.95 | 367.95 | -4.85% | 190,038 |
| Jul 29, 2026 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | -5.00% | 34,780 |
| Jul 28, 2026 | 416.05 | 428.95 | 405.40 | 407.05 | 407.05 | -4.61% | 91,092 |
| Jul 27, 2026 | 410.00 | 431.00 | 391.50 | 426.70 | 426.70 | 3.85% | 278,017 |
| Jul 24, 2026 | 413.80 | 419.70 | 385.05 | 410.90 | 410.90 | 1.81% | 108,506 |
| Jul 23, 2026 | 386.00 | 403.60 | 382.10 | 403.60 | 403.60 | 4.99% | 84,379 |
| 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 |