Bhagyanagar India Limited (BOM:512296)
India
· Delayed Price · Currency is INR 279.20
+30.60 (12.31%)
At close: Apr 28, 2026
Bhagyanagar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 252.00 | 285.30 | 247.65 | 279.20 | 279.20 | 12.31% | 117,966 |
| Apr 27, 2026 | 230.00 | 255.00 | 223.05 | 248.60 | 248.60 | 13.57% | 56,967 |
| Apr 24, 2026 | 218.30 | 225.55 | 213.50 | 218.90 | 218.90 | 0.81% | 26,183 |
| Apr 23, 2026 | 209.85 | 219.95 | 209.00 | 217.15 | 217.15 | 3.26% | 16,405 |
| Apr 22, 2026 | 217.65 | 219.00 | 208.80 | 210.30 | 210.30 | -2.14% | 14,770 |
| Apr 21, 2026 | 214.50 | 221.25 | 207.95 | 214.90 | 214.90 | 0.30% | 31,463 |
| Apr 20, 2026 | 213.20 | 216.65 | 206.05 | 214.25 | 214.25 | 1.18% | 26,585 |
| Apr 17, 2026 | 213.25 | 217.80 | 207.15 | 211.75 | 211.75 | 3.29% | 54,362 |
| Apr 16, 2026 | 197.50 | 207.50 | 191.75 | 205.00 | 205.00 | 5.92% | 58,776 |
| Apr 15, 2026 | 195.00 | 208.10 | 190.80 | 193.55 | 193.55 | 4.91% | 64,766 |
| Apr 13, 2026 | 182.90 | 192.15 | 175.00 | 184.50 | 184.50 | 1.35% | 27,223 |
| Apr 10, 2026 | 185.35 | 191.25 | 181.10 | 182.05 | 182.05 | -1.78% | 27,507 |
| Apr 9, 2026 | 162.90 | 193.85 | 162.90 | 185.35 | 185.35 | 14.73% | 112,713 |
| Apr 8, 2026 | 161.90 | 167.75 | 158.75 | 161.55 | 161.55 | 4.26% | 12,936 |
| Apr 7, 2026 | 147.10 | 158.65 | 147.10 | 154.95 | 154.95 | 1.81% | 9,079 |
| Apr 6, 2026 | 150.05 | 155.00 | 148.40 | 152.20 | 152.20 | -0.03% | 11,654 |
| Apr 2, 2026 | 150.90 | 153.00 | 145.10 | 152.25 | 152.25 | 0.56% | 13,586 |
| Apr 1, 2026 | 137.80 | 151.50 | 137.80 | 151.40 | 151.40 | 9.91% | 27,033 |
| Mar 30, 2026 | 140.00 | 143.05 | 134.65 | 137.75 | 137.75 | -3.81% | 15,072 |
| Mar 27, 2026 | 145.00 | 146.65 | 142.15 | 143.20 | 143.20 | -3.01% | 5,406 |
| Mar 25, 2026 | 149.65 | 151.90 | 147.00 | 147.65 | 147.65 | 1.93% | 8,888 |
| Mar 24, 2026 | 135.10 | 146.40 | 135.10 | 144.85 | 144.85 | 6.43% | 10,149 |
| Mar 23, 2026 | 145.45 | 145.45 | 135.55 | 136.10 | 136.10 | -6.78% | 17,498 |
| Mar 20, 2026 | 143.05 | 148.95 | 143.05 | 146.00 | 146.00 | 0.93% | 8,355 |
| Mar 19, 2026 | 148.70 | 148.85 | 144.20 | 144.65 | 144.65 | -3.95% | 4,810 |
| Mar 18, 2026 | 151.80 | 151.80 | 148.05 | 150.60 | 150.60 | 1.69% | 12,642 |
| Mar 17, 2026 | 144.30 | 148.40 | 143.70 | 148.10 | 148.10 | 2.70% | 6,586 |
| Mar 16, 2026 | 142.95 | 146.75 | 138.35 | 144.20 | 144.20 | -0.31% | 15,198 |
| Mar 13, 2026 | 156.25 | 156.25 | 144.25 | 144.65 | 144.65 | -8.19% | 26,417 |
| Mar 12, 2026 | 158.50 | 159.70 | 155.30 | 157.55 | 157.55 | -2.05% | 10,293 |
| Mar 11, 2026 | 165.90 | 170.90 | 160.10 | 160.85 | 160.85 | -3.10% | 13,024 |
| Mar 10, 2026 | 156.10 | 170.65 | 156.10 | 166.00 | 166.00 | 6.27% | 24,160 |
| Mar 9, 2026 | 158.00 | 158.45 | 151.00 | 156.20 | 156.20 | -2.68% | 11,860 |
| Mar 6, 2026 | 161.45 | 164.90 | 158.40 | 160.50 | 160.50 | -0.37% | 2,955 |
| Mar 5, 2026 | 166.85 | 167.90 | 157.10 | 161.10 | 161.10 | -1.32% | 11,586 |
| Mar 4, 2026 | 163.80 | 169.85 | 158.00 | 163.25 | 163.25 | -0.94% | 35,993 |
| Mar 2, 2026 | 141.20 | 164.80 | 141.20 | 164.80 | 164.80 | 9.98% | 71,498 |
| Feb 27, 2026 | 153.95 | 153.95 | 148.60 | 149.85 | 149.85 | -0.73% | 4,470 |
| Feb 26, 2026 | 151.10 | 157.00 | 150.30 | 150.95 | 150.95 | -1.40% | 9,136 |
| Feb 25, 2026 | 145.25 | 154.90 | 145.25 | 153.10 | 153.10 | 2.99% | 4,951 |
| Feb 24, 2026 | 152.85 | 153.85 | 145.15 | 148.65 | 148.65 | -2.75% | 25,406 |
| Feb 23, 2026 | 160.15 | 162.55 | 152.35 | 152.85 | 152.85 | -3.26% | 63,564 |
| Feb 20, 2026 | 160.95 | 161.65 | 157.35 | 158.00 | 158.00 | -2.41% | 4,854 |
| Feb 19, 2026 | 152.55 | 161.95 | 151.05 | 161.90 | 161.90 | 4.96% | 21,023 |
| Feb 18, 2026 | 150.00 | 154.90 | 145.15 | 154.25 | 154.25 | 1.88% | 9,203 |
| Feb 17, 2026 | 156.10 | 157.95 | 150.65 | 151.40 | 151.40 | -4.33% | 9,673 |
| Feb 16, 2026 | 159.15 | 160.95 | 151.20 | 158.25 | 158.25 | -0.57% | 17,131 |
| Feb 13, 2026 | 161.35 | 161.70 | 156.10 | 159.15 | 159.15 | -1.39% | 6,253 |
| Feb 12, 2026 | 164.00 | 164.00 | 160.50 | 161.40 | 161.40 | -2.33% | 11,007 |
| Feb 11, 2026 | 169.65 | 169.65 | 162.55 | 165.25 | 165.25 | -0.99% | 5,978 |
| Feb 10, 2026 | 170.85 | 170.85 | 165.00 | 166.90 | 166.90 | -0.95% | 4,611 |
| Feb 9, 2026 | 166.60 | 172.50 | 165.45 | 168.50 | 168.50 | 1.87% | 10,674 |
| Feb 6, 2026 | 165.30 | 168.90 | 163.00 | 165.40 | 165.40 | -2.36% | 4,510 |
| Feb 5, 2026 | 168.15 | 169.85 | 165.35 | 169.40 | 169.40 | -2.64% | 7,763 |
| Feb 4, 2026 | 170.10 | 179.10 | 169.65 | 174.00 | 174.00 | -1.30% | 46,522 |
| Feb 3, 2026 | 171.00 | 179.00 | 162.20 | 176.30 | 176.30 | 3.28% | 27,015 |
| Feb 2, 2026 | 160.00 | 176.00 | 159.95 | 170.70 | 170.70 | 1.40% | 20,408 |
| Feb 1, 2026 | 176.00 | 176.00 | 168.35 | 168.35 | 168.35 | -4.99% | 8,269 |
| Jan 30, 2026 | 192.00 | 194.00 | 175.60 | 177.20 | 177.20 | -4.11% | 98,796 |
| Jan 29, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 5.00% | 25,757 |
| Jan 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4.98% | 29,710 |
| Jan 27, 2026 | 159.75 | 167.65 | 159.75 | 167.65 | 167.65 | 4.98% | 35,357 |
| Jan 23, 2026 | 164.00 | 165.80 | 157.20 | 159.70 | 159.70 | -2.17% | 13,965 |
| Jan 22, 2026 | 163.05 | 167.00 | 159.05 | 163.25 | 163.25 | 0.09% | 30,170 |
| Jan 21, 2026 | 161.90 | 165.95 | 153.60 | 163.10 | 163.10 | 1.18% | 34,745 |
| Jan 20, 2026 | 167.45 | 170.90 | 159.10 | 161.20 | 161.20 | -3.42% | 24,758 |
| Jan 19, 2026 | 159.85 | 169.45 | 153.35 | 166.90 | 166.90 | 3.41% | 35,740 |
| Jan 16, 2026 | 170.00 | 170.00 | 160.55 | 161.40 | 161.40 | -4.47% | 21,954 |
| Jan 14, 2026 | 159.25 | 170.95 | 159.25 | 168.95 | 168.95 | 2.24% | 33,029 |
| Jan 13, 2026 | 170.00 | 176.00 | 162.70 | 165.25 | 165.25 | -3.50% | 17,547 |
| Jan 12, 2026 | 156.30 | 172.00 | 156.30 | 171.25 | 171.25 | 4.10% | 38,306 |
| Jan 9, 2026 | 164.50 | 168.95 | 164.50 | 164.50 | 164.50 | -5.00% | 13,124 |
| Jan 8, 2026 | 178.95 | 178.95 | 173.15 | 173.15 | 173.15 | -4.99% | 10,535 |
| Jan 7, 2026 | 187.25 | 187.25 | 170.00 | 182.25 | 182.25 | 2.19% | 96,313 |
| Jan 6, 2026 | 178.35 | 178.35 | 172.70 | 178.35 | 178.35 | 4.97% | 39,553 |
| Jan 5, 2026 | 164.45 | 169.90 | 160.15 | 169.90 | 169.90 | 4.97% | 46,863 |
| Jan 2, 2026 | 161.95 | 164.00 | 157.25 | 161.85 | 161.85 | 1.98% | 22,561 |
| Jan 1, 2026 | 160.00 | 164.90 | 152.45 | 158.70 | 158.70 | -1.06% | 21,609 |
| Dec 31, 2025 | 168.90 | 172.00 | 160.40 | 160.40 | 160.40 | -4.98% | 36,921 |
| Dec 30, 2025 | 164.95 | 169.40 | 153.30 | 168.80 | 168.80 | 4.62% | 84,236 |
| Dec 29, 2025 | 161.00 | 161.35 | 154.50 | 161.35 | 161.35 | 4.98% | 114,038 |
| Dec 26, 2025 | 147.50 | 153.70 | 146.00 | 153.70 | 153.70 | 4.99% | 26,618 |
| Dec 24, 2025 | 144.90 | 146.40 | 142.80 | 146.40 | 146.40 | 4.98% | 20,072 |
| Dec 23, 2025 | 135.05 | 139.85 | 133.00 | 139.45 | 139.45 | 3.26% | 10,263 |
| Dec 22, 2025 | 136.45 | 138.00 | 129.30 | 135.05 | 135.05 | 1.43% | 9,361 |
| Dec 19, 2025 | 136.00 | 137.00 | 132.00 | 133.15 | 133.15 | -2.06% | 3,582 |
| Dec 18, 2025 | 131.60 | 138.00 | 127.15 | 135.95 | 135.95 | 2.84% | 5,336 |
| Dec 17, 2025 | 137.00 | 139.00 | 131.80 | 132.20 | 132.20 | -4.69% | 3,485 |
| Dec 16, 2025 | 144.00 | 144.00 | 135.15 | 138.70 | 138.70 | 1.09% | 14,520 |
| Dec 15, 2025 | 132.60 | 139.20 | 132.60 | 137.20 | 137.20 | 3.47% | 19,162 |
| Dec 12, 2025 | 127.90 | 132.60 | 127.90 | 132.60 | 132.60 | 4.99% | 5,778 |
| Dec 11, 2025 | 121.00 | 127.00 | 121.00 | 126.30 | 126.30 | 4.38% | 4,363 |
| Dec 10, 2025 | 124.00 | 124.95 | 120.20 | 121.00 | 121.00 | -3.01% | 3,898 |
| Dec 9, 2025 | 125.45 | 128.50 | 121.00 | 124.75 | 124.75 | -2.04% | 8,588 |
| Dec 8, 2025 | 132.95 | 134.85 | 127.10 | 127.35 | 127.35 | -4.79% | 5,324 |
| Dec 5, 2025 | 129.95 | 134.95 | 126.65 | 133.75 | 133.75 | 1.98% | 8,671 |
| Dec 4, 2025 | 131.50 | 133.30 | 129.00 | 131.15 | 131.15 | -0.91% | 7,358 |
| Dec 3, 2025 | 137.10 | 137.10 | 130.50 | 132.35 | 132.35 | -3.46% | 3,244 |
| Dec 2, 2025 | 134.65 | 138.70 | 134.50 | 137.10 | 137.10 | -0.90% | 2,532 |
| Dec 1, 2025 | 135.75 | 140.00 | 129.80 | 138.35 | 138.35 | 1.28% | 17,884 |