Skip to main content
Bharat Agri Fert and Realty Limited (BOM:531862)
India flag India · Delayed Price · Currency is INR
24.21
-1.08 (-4.27%)
At close: Mar 9, 2026

BOM:531862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7825.4823.9924.2124.21-4.27%38,238
Mar 6, 202625.0026.4425.0025.2925.290.20%19,208
Mar 5, 202626.8026.8025.0225.2425.24-1.44%12,552
Mar 4, 202625.0726.5725.0225.6125.61-4.44%32,163
Mar 2, 202626.0027.0026.0026.8026.801.09%31,904
Feb 27, 202626.9726.9725.8326.5126.511.92%12,819
Feb 26, 202625.0026.4524.8026.0126.011.96%20,954
Feb 25, 202625.1125.8325.1125.5125.510.39%8,854
Feb 24, 202625.4325.5524.6025.4125.41-0.59%6,762
Feb 23, 202625.2525.7524.3025.5625.562.24%16,921
Feb 20, 202625.0025.4524.6325.0025.00-13,685
Feb 19, 202625.0025.3024.8825.0025.001.17%7,552
Feb 18, 202625.3025.3024.5924.7124.71-1.71%15,474
Feb 17, 202624.8025.5024.5125.1425.141.53%56,508
Feb 16, 202625.4925.4924.5024.7624.76-2.60%6,881
Feb 13, 202625.1125.6524.5025.4225.421.32%14,415
Feb 12, 202624.6525.1423.8825.0925.092.32%31,187
Feb 11, 202624.6924.6924.0324.5224.521.57%6,279
Feb 10, 202624.1824.7524.1024.1424.14-0.17%22,951
Feb 9, 202624.6524.6523.6424.1824.181.30%19,822
Feb 6, 202624.4524.6423.5023.8723.87-0.42%29,700
Feb 5, 202625.3725.3723.8423.9723.97-2.28%71,042
Feb 4, 202624.6825.0023.4024.5324.531.83%32,667
Feb 3, 202624.7024.7023.1324.0924.091.69%6,856
Feb 2, 202623.4624.0023.2623.6923.691.89%6,402
Feb 1, 202624.8724.8722.9523.2523.25-4.52%26,929
Jan 30, 202624.0024.8623.6024.3524.350.50%29,036
Jan 29, 202624.2625.0023.6024.2324.230.04%27,608
Jan 28, 202625.8525.8523.4524.2224.22-0.33%26,826
Jan 27, 202623.9524.9623.9524.3024.30-0.37%18,695
Jan 23, 202625.6926.0024.1324.3924.39-4.99%34,869
Jan 22, 202626.6926.6925.1325.6725.67-7,053
Jan 21, 202625.0325.9924.7325.6725.670.51%12,529
Jan 20, 202626.7826.7825.3425.5425.54-1.12%60,145
Jan 19, 202626.5027.0025.2125.8325.83-1.34%16,381
Jan 16, 202626.0426.9824.7826.1826.180.54%17,426
Jan 14, 202626.7827.8824.7526.0426.04-2.73%42,140
Jan 13, 202627.6528.7826.5026.7726.77-3.67%29,010
Jan 12, 202629.1829.1827.2627.7927.79-0.68%13,011
Jan 9, 202629.3829.3827.0227.9827.98-1.48%13,322
Jan 8, 202629.6529.9728.3328.4028.40-0.87%13,753
Jan 7, 202629.7729.9728.0528.6528.65-3.05%15,893
Jan 6, 202629.6829.9929.5029.5529.55-0.44%5,296
Jan 5, 202629.8531.3029.5029.6829.68-0.77%25,789
Jan 2, 202630.8830.8829.3129.9129.910.64%36,948
Jan 1, 202629.7430.9528.4229.7229.721.96%74,919
Dec 31, 202529.0729.7428.5029.1529.151.25%34,836
Dec 30, 202531.7531.7526.5028.7928.79-6.19%163,363
Dec 29, 202531.8032.4230.6530.6930.69-3.43%32,302
Dec 26, 202530.5232.0530.5231.7831.781.79%33,837
Dec 24, 202531.0032.5031.0031.2231.221.07%25,953
Dec 23, 202530.6031.5030.5830.8930.89-0.68%20,999
Dec 22, 202531.8031.8030.9531.1031.100.52%34,062
Dec 19, 202531.8731.8730.5230.9430.940.98%7,273
Dec 18, 202530.9431.3530.1630.6430.640.69%13,835
Dec 17, 202530.5530.9430.3530.4330.43-0.39%12,025
Dec 16, 202530.8531.4230.5030.5530.55-0.65%9,290
Dec 15, 202531.4831.4830.1730.7530.75-0.61%15,150
Dec 12, 202530.7930.9930.2030.9430.943.31%16,463
Dec 11, 202532.7532.7529.0029.9529.95-7.70%125,939
Dec 10, 202530.6532.9530.6032.4532.456.67%20,651
Dec 9, 202531.3331.3329.9030.4230.42-3.58%41,407
Dec 8, 202532.7032.8030.9031.5531.55-4.10%11,363
Dec 5, 202531.5433.3031.1532.9032.904.31%17,146
Dec 4, 202531.2132.5031.2131.5431.54-0.82%19,638
Dec 3, 202531.7932.5631.5031.8031.80-0.47%17,833
Dec 2, 202532.8032.9930.6031.9531.950.22%32,570
Dec 1, 202532.8032.8531.0031.8831.88-0.03%25,597
Nov 28, 202530.0632.0030.0631.8931.895.77%34,712
Nov 27, 202530.5431.3530.0030.1530.15-0.85%21,631
Nov 26, 202530.8531.4930.3030.4130.410.03%27,094
Nov 25, 202530.7031.5030.0130.4030.40-2.84%21,707
Nov 24, 202533.9833.9830.0031.2931.29-6.40%42,261
Nov 21, 202533.3833.7532.5733.4333.430.15%14,995
Nov 20, 202533.9433.9432.5733.3833.381.68%7,485
Nov 19, 202533.9034.2932.5032.8332.83-2.98%36,515
Nov 18, 202533.8934.6032.0033.8433.841.14%34,760
Nov 17, 202534.9034.9033.2633.4633.46-3.96%12,082
Nov 14, 202533.9035.4033.5034.8434.844.56%65,802
Nov 13, 202532.8133.6832.8133.3233.321.55%33,530
Nov 12, 202532.8533.0031.2532.8132.816.46%38,222
Nov 11, 202531.2531.8930.5130.8230.82-3.36%7,527
Nov 10, 202531.7932.0030.5131.8931.890.31%18,598
Nov 7, 202531.9731.9730.4631.7931.792.38%10,818
Nov 6, 202530.2131.8730.2131.0531.05-0.38%25,407
Nov 4, 202532.2032.2031.0531.1731.170.03%5,403
Nov 3, 202531.4831.8031.0531.1631.160.39%8,311
Oct 31, 202530.1131.4030.1131.0431.040.68%11,746
Oct 30, 202532.1032.1030.7930.8330.83-3.90%34,366
Oct 29, 202531.5732.2031.4032.0832.082.10%15,600
Oct 28, 202532.5032.8031.3531.4231.42-1.38%11,198
Oct 27, 202531.0632.0031.0631.8631.861.14%11,375
Oct 24, 202531.5532.8531.3031.5031.50-0.44%13,078
Oct 23, 202531.9932.2331.0131.6431.64-0.66%12,800
Oct 21, 202530.0532.5030.0531.8531.854.87%12,355
Oct 20, 202530.0530.5030.0530.3730.371.06%16,067
Oct 17, 202530.4130.8030.0030.0530.05-0.50%19,209
Oct 16, 202530.2030.9930.0030.2030.20-1.11%16,116
Oct 15, 202530.4531.0030.4530.5430.54-1.45%24,242
Oct 14, 202531.7531.7530.5130.9930.99-0.74%13,835