Skip to main content
Bharat Agri Fert and Realty Limited (BOM:531862)
India flag India · Delayed Price · Currency is INR
29.47
+0.87 (3.04%)
At close: Apr 28, 2026

BOM:531862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.4729.9028.8528.9628.96-1.73%4,393
Apr 28, 202628.6030.4928.6029.4729.473.04%12,376
Apr 27, 202628.6029.3828.0328.6028.600.18%13,695
Apr 24, 202630.0030.3028.5028.5528.55-1.69%12,181
Apr 23, 202630.1030.6029.0229.0429.04-3.75%25,243
Apr 22, 202628.4530.5028.4530.1730.172.62%52,229
Apr 21, 202628.6230.0028.5029.4029.402.73%21,572
Apr 20, 202628.6130.2428.0528.6228.62-2.35%36,897
Apr 17, 202628.8031.8528.4529.3129.315.81%120,365
Apr 16, 202626.4928.4826.4927.7027.706.54%41,923
Apr 15, 202625.9726.5025.1426.0026.003.42%19,353
Apr 13, 202625.3325.9723.8025.1425.14-0.75%15,507
Apr 10, 202625.9725.9724.7125.3325.33-0.12%21,417
Apr 9, 202625.7525.7524.0025.3625.363.17%22,035
Apr 8, 202624.9024.9023.5024.5824.584.37%25,976
Apr 7, 202622.7224.4022.7223.5523.553.61%26,421
Apr 6, 202623.3723.4822.5222.7322.731.43%26,452
Apr 2, 202621.2123.4521.2122.4122.41-1.32%39,006
Apr 1, 202620.3023.0020.3022.7122.7113.44%13,520
Mar 30, 202622.2522.2520.0020.0220.02-3.52%48,614
Mar 27, 202622.0123.1520.5020.7520.75-7.24%126,487
Mar 25, 202622.7023.8922.0322.3722.37-0.84%158,527
Mar 24, 202624.6524.6522.5022.5622.56-2.13%37,840
Mar 23, 202624.8524.8523.0023.0523.05-4.95%20,642
Mar 20, 202624.8925.4724.0224.2524.25-1.54%11,150
Mar 19, 202624.8925.2524.5924.6324.63-1.04%21,040
Mar 18, 202623.9724.9523.2024.8924.895.73%39,536
Mar 17, 202623.9823.9823.0023.5423.54-0.80%38,928
Mar 16, 202623.0523.9522.7123.7323.732.46%45,676
Mar 13, 202624.4424.4423.0223.1623.16-1.15%29,118
Mar 12, 202623.8923.8923.0023.4323.43-1.93%32,809
Mar 11, 202624.2524.5023.4123.8923.892.58%10,755
Mar 10, 202624.3225.2522.5023.2923.29-3.80%137,260
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