Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 278.00
+0.40 (0.14%)
May 22, 2026, 3:30 PM IST
NSE:BHAGYANGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 320.00 | 323.40 | 295.90 | 305.35 | 305.35 | -1.96% | 244,798 |
| May 8, 2026 | 310.00 | 318.00 | 303.00 | 311.45 | 311.45 | 2.22% | 281,281 |
| May 7, 2026 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | 5.00% | 29,709 |
| May 6, 2026 | 281.50 | 290.20 | 281.00 | 290.20 | 290.20 | 4.99% | 110,001 |
| May 5, 2026 | 275.80 | 285.00 | 272.50 | 276.40 | 276.40 | -1.83% | 125,942 |
| May 4, 2026 | 275.00 | 282.85 | 255.95 | 281.55 | 281.55 | 4.51% | 261,661 |
| Apr 30, 2026 | 266.90 | 284.00 | 257.00 | 269.40 | 269.40 | -0.41% | 447,097 |
| Apr 29, 2026 | 273.00 | 279.60 | 255.65 | 270.52 | 270.52 | -2.92% | 775,516 |
| Apr 28, 2026 | 250.10 | 285.49 | 250.10 | 278.67 | 278.67 | 11.80% | 2,053,019 |
| Apr 27, 2026 | 231.41 | 255.99 | 223.00 | 249.26 | 249.26 | 13.64% | 1,052,812 |
| Apr 24, 2026 | 220.00 | 222.00 | 214.00 | 219.34 | 219.34 | 1.49% | 391,083 |
| Apr 23, 2026 | 209.02 | 219.77 | 208.56 | 216.11 | 216.11 | 2.63% | 244,849 |
| Apr 22, 2026 | 219.29 | 220.00 | 208.38 | 210.57 | 210.57 | -1.93% | 255,537 |
| Apr 21, 2026 | 214.00 | 222.00 | 206.01 | 214.72 | 214.72 | -0.03% | 497,716 |
| Apr 20, 2026 | 209.00 | 218.00 | 206.10 | 214.79 | 214.79 | 1.34% | 431,096 |
| Apr 17, 2026 | 212.80 | 218.00 | 207.01 | 211.96 | 211.96 | 3.37% | 868,437 |
| Apr 16, 2026 | 195.00 | 207.79 | 192.00 | 205.05 | 205.05 | 6.45% | 588,762 |
| Apr 15, 2026 | 198.00 | 207.39 | 190.34 | 192.63 | 192.63 | 4.07% | 1,556,261 |
| Apr 13, 2026 | 181.00 | 192.60 | 174.41 | 185.09 | 185.09 | 1.59% | 417,843 |
| Apr 10, 2026 | 188.00 | 191.00 | 181.30 | 182.19 | 182.19 | -1.50% | 328,075 |
| Apr 9, 2026 | 160.01 | 194.08 | 160.01 | 184.97 | 184.97 | 14.36% | 2,389,704 |
| Apr 8, 2026 | 161.00 | 168.00 | 159.32 | 161.74 | 161.74 | 4.36% | 209,608 |
| Apr 7, 2026 | 152.69 | 158.10 | 149.99 | 154.99 | 154.99 | 1.51% | 123,527 |
| Apr 6, 2026 | 150.00 | 155.00 | 148.55 | 152.69 | 152.69 | 0.32% | 116,800 |
| Apr 2, 2026 | 151.39 | 153.41 | 145.02 | 152.20 | 152.20 | 0.75% | 107,669 |
| Apr 1, 2026 | 140.99 | 151.48 | 140.99 | 151.06 | 151.06 | 9.69% | 147,194 |
| Mar 30, 2026 | 139.00 | 143.69 | 136.40 | 137.71 | 137.71 | -3.87% | 158,745 |
| Mar 27, 2026 | 144.00 | 146.87 | 142.20 | 143.26 | 143.26 | -2.53% | 76,477 |
| Mar 25, 2026 | 148.90 | 152.04 | 145.90 | 146.98 | 146.98 | 0.38% | 99,886 |
| Mar 24, 2026 | 139.44 | 149.00 | 136.00 | 146.43 | 146.43 | 7.60% | 134,274 |
| Mar 23, 2026 | 145.00 | 145.00 | 135.00 | 136.09 | 136.09 | -6.68% | 114,711 |
| Mar 20, 2026 | 146.10 | 148.49 | 143.74 | 145.83 | 145.83 | 0.45% | 52,469 |
| Mar 19, 2026 | 148.00 | 149.70 | 144.02 | 145.18 | 145.18 | -3.85% | 60,036 |
| Mar 18, 2026 | 150.74 | 152.23 | 148.58 | 151.00 | 151.00 | 2.24% | 90,886 |
| Mar 17, 2026 | 145.49 | 149.17 | 143.41 | 147.69 | 147.69 | 2.28% | 79,466 |
| Mar 16, 2026 | 143.65 | 146.62 | 138.50 | 144.40 | 144.40 | -0.16% | 149,830 |
| Mar 13, 2026 | 157.85 | 158.11 | 143.97 | 144.63 | 144.63 | -8.29% | 297,171 |
| Mar 12, 2026 | 160.00 | 160.00 | 155.40 | 157.70 | 157.70 | -2.12% | 176,368 |
| Mar 11, 2026 | 163.91 | 170.65 | 160.00 | 161.11 | 161.11 | -2.78% | 110,459 |
| Mar 10, 2026 | 155.62 | 170.60 | 155.62 | 165.71 | 165.71 | 6.48% | 304,101 |
| Mar 9, 2026 | 157.01 | 157.01 | 152.00 | 155.62 | 155.62 | -3.13% | 158,655 |