Bhageria Industries Limited (BOM:530803)
India
· Delayed Price · Currency is INR 174.10
+1.70 (0.99%)
At close: Apr 28, 2026
Bhageria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 173.40 | 177.85 | 173.40 | 174.35 | 174.35 | 0.14% | 1,774 |
| Apr 28, 2026 | 171.80 | 180.50 | 171.10 | 174.10 | 174.10 | 0.99% | 1,375 |
| Apr 27, 2026 | 186.75 | 186.75 | 169.75 | 172.40 | 172.40 | 4.64% | 8,683 |
| Apr 24, 2026 | 162.25 | 185.25 | 162.00 | 164.75 | 164.75 | 1.38% | 11,878 |
| Apr 23, 2026 | 163.20 | 165.80 | 162.50 | 162.50 | 162.50 | -0.31% | 1,304 |
| Apr 22, 2026 | 162.05 | 165.00 | 162.00 | 163.00 | 163.00 | -0.37% | 496 |
| Apr 21, 2026 | 161.00 | 163.70 | 160.50 | 163.60 | 163.60 | 1.68% | 3,916 |
| Apr 20, 2026 | 167.95 | 167.95 | 160.40 | 160.90 | 160.90 | -2.28% | 3,208 |
| Apr 17, 2026 | 165.00 | 165.60 | 163.15 | 164.65 | 164.65 | 1.07% | 528 |
| Apr 16, 2026 | 163.45 | 163.65 | 159.40 | 162.90 | 162.90 | 0.49% | 3,053 |
| Apr 15, 2026 | 158.20 | 163.55 | 158.20 | 162.10 | 162.10 | 2.76% | 7,820 |
| Apr 13, 2026 | 156.20 | 159.95 | 155.90 | 157.75 | 157.75 | -2.11% | 12,040 |
| Apr 10, 2026 | 157.60 | 161.20 | 157.60 | 161.15 | 161.15 | 4.81% | 181 |
| Apr 9, 2026 | 166.10 | 166.10 | 153.75 | 153.75 | 153.75 | -3.36% | 2,548 |
| Apr 8, 2026 | 158.75 | 163.40 | 157.00 | 159.10 | 159.10 | 2.91% | 4,393 |
| Apr 7, 2026 | 150.80 | 156.50 | 150.00 | 154.60 | 154.60 | 4.57% | 305 |
| Apr 6, 2026 | 145.50 | 150.35 | 145.05 | 147.85 | 147.85 | 0.27% | 951 |
| Apr 2, 2026 | 136.80 | 149.80 | 135.30 | 147.45 | 147.45 | 2.40% | 1,702 |
| Apr 1, 2026 | 140.10 | 145.00 | 132.70 | 144.00 | 144.00 | 12.32% | 1,851 |
| Mar 30, 2026 | 146.10 | 146.10 | 128.15 | 128.20 | 128.20 | -4.33% | 4,971 |
| Mar 27, 2026 | 140.00 | 141.30 | 133.30 | 134.00 | 134.00 | -5.77% | 6,866 |
| Mar 25, 2026 | 142.00 | 145.00 | 141.75 | 142.20 | 142.20 | 2.45% | 5,606 |
| Mar 24, 2026 | 139.00 | 139.95 | 136.15 | 138.80 | 138.80 | 2.81% | 2,702 |
| Mar 23, 2026 | 141.10 | 141.10 | 134.90 | 135.00 | 135.00 | -4.59% | 2,280 |
| Mar 20, 2026 | 145.45 | 145.85 | 141.10 | 141.50 | 141.50 | -1.70% | 2,316 |
| Mar 19, 2026 | 142.20 | 148.80 | 141.60 | 143.95 | 143.95 | -2.64% | 1,200 |
| Mar 18, 2026 | 144.45 | 148.65 | 143.55 | 147.85 | 147.85 | 5.34% | 5,891 |
| Mar 17, 2026 | 142.60 | 143.40 | 140.00 | 140.35 | 140.35 | -0.74% | 638 |
| Mar 16, 2026 | 145.10 | 145.90 | 135.00 | 141.40 | 141.40 | -4.14% | 23,904 |
| Mar 13, 2026 | 150.25 | 150.50 | 146.00 | 147.50 | 147.50 | -2.35% | 1,282 |
| Mar 12, 2026 | 150.00 | 151.45 | 148.40 | 151.05 | 151.05 | -1.05% | 1,390 |
| Mar 11, 2026 | 152.10 | 154.60 | 152.00 | 152.65 | 152.65 | 1.09% | 1,641 |
| Mar 10, 2026 | 153.05 | 155.00 | 151.00 | 151.00 | 151.00 | 0.40% | 26,390 |
| 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 |