Bhagyanagar India Limited (NSE:BHAGYANGR)
India · Delayed Price · Currency is INR 388.05
+10.60 (2.81%)
Jun 19, 2026, 3:29 PM IST
NSE:BHAGYANGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 396.20 | 396.20 | 377.45 | 387.75 | - | 2.73% | 121,531 |
| 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 |
| 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 |