Bhageria Industries Limited (BOM:530803)
India
· Delayed Price · Currency is INR 150.40
-2.65 (-1.73%)
At close: Mar 9, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.45 | 152.45 | 145.95 | 150.40 | 150.40 | -1.73% | 4,420 |
| Mar 6, 2026 | 152.00 | 154.00 | 148.95 | 153.05 | 153.05 | 0.69% | 2,965 |
| Mar 5, 2026 | 147.50 | 153.10 | 147.50 | 152.00 | 152.00 | 1.95% | 2,240 |
| Mar 4, 2026 | 146.05 | 151.80 | 146.05 | 149.10 | 149.10 | -2.71% | 8,267 |
| Mar 2, 2026 | 130.45 | 153.40 | 130.45 | 153.25 | 153.25 | -1.32% | 4,128 |
| Feb 27, 2026 | 154.10 | 155.85 | 152.80 | 155.30 | 155.30 | 0.78% | 1,709 |
| Feb 26, 2026 | 155.00 | 155.00 | 154.10 | 154.10 | 154.10 | -2.10% | 206 |
| Feb 25, 2026 | 158.00 | 158.25 | 154.95 | 157.40 | 157.40 | 1.12% | 298 |
| Feb 24, 2026 | 156.15 | 156.15 | 154.00 | 155.65 | 155.65 | -1.27% | 628 |
| Feb 23, 2026 | 158.25 | 158.25 | 156.00 | 157.65 | 157.65 | -0.22% | 607 |
| Feb 20, 2026 | 158.70 | 158.75 | 156.80 | 158.00 | 158.00 | -0.63% | 580 |
| Feb 19, 2026 | 160.35 | 160.35 | 158.85 | 159.00 | 159.00 | -1.24% | 1,059 |
| Feb 18, 2026 | 161.00 | 161.75 | 160.15 | 161.00 | 161.00 | 0.06% | 1,053 |
| Feb 17, 2026 | 160.50 | 162.70 | 159.30 | 160.90 | 160.90 | 0.94% | 880 |
| Feb 16, 2026 | 161.10 | 161.10 | 158.25 | 159.40 | 159.40 | -0.90% | 1,198 |
| Feb 13, 2026 | 157.05 | 161.15 | 156.55 | 160.85 | 160.85 | 0.91% | 904 |
| Feb 12, 2026 | 160.75 | 161.15 | 158.10 | 159.40 | 159.40 | -1.82% | 814 |
| Feb 11, 2026 | 159.80 | 163.05 | 158.30 | 162.35 | 162.35 | 1.47% | 571 |
| Feb 10, 2026 | 159.50 | 160.00 | 157.90 | 160.00 | 160.00 | 0.53% | 8,468 |
| Feb 9, 2026 | 160.70 | 160.80 | 157.40 | 159.15 | 159.15 | -0.66% | 5,666 |
| Feb 6, 2026 | 164.00 | 165.00 | 160.00 | 160.20 | 160.20 | -2.35% | 1,318 |
| Feb 5, 2026 | 170.15 | 170.15 | 164.00 | 164.05 | 164.05 | -3.59% | 18,044 |
| Feb 4, 2026 | 168.00 | 174.85 | 168.00 | 170.15 | 170.15 | 1.89% | 1,187 |
| Feb 3, 2026 | 184.90 | 184.90 | 165.55 | 167.00 | 167.00 | -4.84% | 4,573 |
| Feb 2, 2026 | 185.00 | 185.00 | 172.60 | 175.50 | 175.50 | -4.96% | 6,130 |
| Feb 1, 2026 | 180.75 | 186.65 | 175.70 | 184.65 | 184.65 | 2.02% | 4,977 |
| Jan 30, 2026 | 178.00 | 184.75 | 168.75 | 181.00 | 181.00 | 5.63% | 7,868 |
| Jan 29, 2026 | 168.10 | 172.80 | 166.95 | 171.35 | 171.35 | 1.36% | 1,497 |
| Jan 28, 2026 | 162.00 | 170.00 | 161.50 | 169.05 | 169.05 | 4.80% | 11,015 |
| Jan 27, 2026 | 160.95 | 162.00 | 157.65 | 161.30 | 161.30 | 0.78% | 1,684 |
| Jan 23, 2026 | 159.35 | 171.60 | 155.50 | 160.05 | 160.05 | -0.19% | 22,053 |
| Jan 22, 2026 | 159.15 | 163.05 | 158.05 | 160.35 | 160.35 | 2.10% | 977 |
| Jan 21, 2026 | 160.30 | 162.80 | 155.95 | 157.05 | 157.05 | -3.15% | 2,091 |
| Jan 20, 2026 | 166.65 | 166.65 | 159.85 | 162.15 | 162.15 | -3.22% | 4,073 |
| Jan 19, 2026 | 166.95 | 169.55 | 165.65 | 167.55 | 167.55 | -0.83% | 683 |
| Jan 16, 2026 | 167.75 | 171.45 | 166.85 | 168.95 | 168.95 | 1.26% | 3,029 |
| Jan 14, 2026 | 170.70 | 170.70 | 164.30 | 166.85 | 166.85 | -0.30% | 2,660 |
| Jan 13, 2026 | 171.05 | 171.05 | 167.00 | 167.35 | 167.35 | -0.65% | 1,459 |
| Jan 12, 2026 | 168.50 | 170.00 | 164.80 | 168.45 | 168.45 | -1.17% | 3,603 |
| Jan 9, 2026 | 175.05 | 175.05 | 170.40 | 170.45 | 170.45 | -2.85% | 2,363 |
| Jan 8, 2026 | 177.40 | 177.40 | 175.05 | 175.45 | 175.45 | -2.53% | 706 |
| Jan 7, 2026 | 180.50 | 181.50 | 179.00 | 180.00 | 180.00 | 1.01% | 224 |
| Jan 6, 2026 | 178.00 | 181.60 | 177.45 | 178.20 | 178.20 | -0.47% | 1,115 |
| Jan 5, 2026 | 183.00 | 183.00 | 179.05 | 179.05 | 179.05 | -2.98% | 677 |
| Jan 2, 2026 | 181.80 | 186.65 | 181.40 | 184.55 | 184.55 | 2.24% | 2,267 |
| Jan 1, 2026 | 178.00 | 181.50 | 178.00 | 180.50 | 180.50 | -0.19% | 3,136 |
| Dec 31, 2025 | 180.50 | 181.40 | 175.00 | 180.85 | 180.85 | 1.23% | 11,115 |
| Dec 30, 2025 | 180.00 | 182.80 | 176.45 | 178.65 | 178.65 | -0.75% | 2,678 |
| Dec 29, 2025 | 179.30 | 185.00 | 179.00 | 180.00 | 180.00 | -1.72% | 1,969 |
| Dec 26, 2025 | 185.00 | 185.55 | 182.40 | 183.15 | 183.15 | -1.11% | 163 |
| Dec 24, 2025 | 188.65 | 188.65 | 185.00 | 185.20 | 185.20 | -1.25% | 4,109 |
| Dec 23, 2025 | 184.25 | 190.10 | 184.25 | 187.55 | 187.55 | 0.24% | 1,384 |
| Dec 22, 2025 | 182.90 | 188.20 | 182.90 | 187.10 | 187.10 | 2.77% | 2,542 |
| Dec 19, 2025 | 177.35 | 183.00 | 176.70 | 182.05 | 182.05 | 2.65% | 4,480 |
| Dec 18, 2025 | 176.45 | 178.75 | 174.95 | 177.35 | 177.35 | 0.42% | 2,602 |
| Dec 17, 2025 | 178.00 | 182.75 | 175.00 | 176.60 | 176.60 | -1.26% | 2,135 |
| Dec 16, 2025 | 181.30 | 181.50 | 177.65 | 178.85 | 178.85 | -1.84% | 1,287 |
| Dec 15, 2025 | 178.65 | 182.60 | 178.00 | 182.20 | 182.20 | 2.59% | 2,062 |
| Dec 12, 2025 | 177.40 | 179.35 | 177.00 | 177.60 | 177.60 | 0.59% | 731 |
| Dec 11, 2025 | 176.25 | 177.40 | 175.50 | 176.55 | 176.55 | 0.43% | 857 |
| Dec 10, 2025 | 179.70 | 180.00 | 174.65 | 175.80 | 175.80 | -2.17% | 3,193 |
| Dec 9, 2025 | 171.65 | 180.30 | 169.80 | 179.70 | 179.70 | 3.04% | 9,185 |
| Dec 8, 2025 | 177.20 | 177.20 | 172.00 | 174.40 | 174.40 | -1.41% | 3,155 |
| Dec 5, 2025 | 180.15 | 180.15 | 175.95 | 176.90 | 176.90 | -1.56% | 2,265 |
| Dec 4, 2025 | 182.75 | 182.75 | 179.00 | 179.70 | 179.70 | -1.56% | 1,402 |
| Dec 3, 2025 | 180.10 | 182.55 | 179.65 | 182.55 | 182.55 | 0.58% | 3,476 |
| Dec 2, 2025 | 177.95 | 184.05 | 175.45 | 181.50 | 181.50 | 2.40% | 8,801 |
| Dec 1, 2025 | 182.40 | 184.00 | 172.20 | 177.25 | 177.25 | -2.85% | 10,984 |
| Nov 28, 2025 | 183.00 | 183.60 | 180.30 | 182.45 | 182.45 | -0.38% | 3,490 |
| Nov 27, 2025 | 185.35 | 186.70 | 181.85 | 183.15 | 183.15 | -1.00% | 2,646 |
| Nov 26, 2025 | 189.45 | 189.45 | 183.85 | 185.00 | 185.00 | 0.95% | 6,001 |
| Nov 25, 2025 | 181.70 | 184.90 | 180.35 | 183.25 | 183.25 | 0.85% | 5,894 |
| Nov 24, 2025 | 184.85 | 186.10 | 180.70 | 181.70 | 181.70 | -2.23% | 3,784 |
| Nov 21, 2025 | 189.45 | 190.20 | 185.00 | 185.85 | 185.85 | -1.74% | 7,612 |
| Nov 20, 2025 | 194.45 | 194.45 | 187.00 | 189.15 | 189.15 | -2.85% | 10,525 |
| Nov 19, 2025 | 195.15 | 198.65 | 193.25 | 194.70 | 194.70 | -0.51% | 2,049 |
| Nov 18, 2025 | 200.00 | 200.00 | 195.35 | 195.70 | 195.70 | -2.22% | 3,673 |
| Nov 17, 2025 | 198.45 | 203.00 | 198.45 | 200.15 | 200.15 | 1.39% | 4,453 |
| Nov 14, 2025 | 199.20 | 200.10 | 197.00 | 197.40 | 197.40 | -0.90% | 3,560 |
| Nov 13, 2025 | 203.60 | 203.60 | 198.90 | 199.20 | 199.20 | -2.14% | 6,612 |
| Nov 12, 2025 | 200.55 | 206.90 | 200.55 | 203.55 | 203.55 | 1.67% | 6,401 |
| Nov 11, 2025 | 203.30 | 203.30 | 197.90 | 200.20 | 200.20 | -1.18% | 6,634 |
| Nov 10, 2025 | 211.00 | 211.00 | 200.20 | 202.60 | 202.60 | -3.25% | 12,447 |
| Nov 7, 2025 | 208.05 | 212.20 | 206.00 | 209.40 | 209.40 | 1.01% | 11,482 |
| Nov 6, 2025 | 225.00 | 225.00 | 205.55 | 207.30 | 207.30 | -3.04% | 9,339 |
| Nov 4, 2025 | 213.40 | 216.90 | 210.25 | 213.80 | 213.80 | 2.20% | 14,912 |
| Nov 3, 2025 | 228.00 | 228.00 | 208.05 | 209.20 | 209.20 | -6.82% | 9,698 |
| Oct 31, 2025 | 226.00 | 228.35 | 220.00 | 224.50 | 224.50 | 0.42% | 8,256 |
| Oct 30, 2025 | 212.55 | 226.00 | 212.55 | 223.55 | 223.55 | 2.88% | 16,460 |
| Oct 29, 2025 | 221.00 | 223.40 | 212.05 | 217.30 | 217.30 | -1.43% | 17,716 |
| Oct 28, 2025 | 228.15 | 238.30 | 216.00 | 220.45 | 220.45 | -5.30% | 91,161 |
| Oct 27, 2025 | 236.65 | 244.25 | 225.00 | 232.80 | 232.80 | -1.52% | 67,707 |
| Oct 24, 2025 | 230.50 | 245.75 | 221.40 | 236.40 | 236.40 | 3.53% | 433,146 |
| Oct 23, 2025 | 196.00 | 233.55 | 196.00 | 228.35 | 228.35 | 17.31% | 348,558 |
| Oct 21, 2025 | 206.60 | 206.60 | 192.00 | 194.65 | 194.65 | 4.59% | 15,108 |
| Oct 20, 2025 | 181.20 | 200.30 | 180.65 | 186.10 | 186.10 | 7.60% | 164,067 |
| Oct 17, 2025 | 174.45 | 174.95 | 172.10 | 172.95 | 172.95 | -0.86% | 10,306 |
| Oct 16, 2025 | 178.50 | 178.50 | 174.00 | 174.45 | 174.45 | 0.20% | 6,136 |
| Oct 15, 2025 | 177.00 | 177.00 | 172.85 | 174.10 | 174.10 | 0.09% | 8,940 |
| Oct 14, 2025 | 176.60 | 177.60 | 172.60 | 173.95 | 173.95 | -0.43% | 7,474 |