Bharatiya Global Infomedia Limited BGLOBAL
NSE · India · Commercial Services
INR 3.28+0.01 (+0.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-09-30 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-09-29 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-09-28 | INR 3.27 | +4.47% | INR 3.20 | INR 3.28 | INR 3.01 | 37.51K |
| 2026-09-25 | INR 3.13 | 0.00% | INR 3.13 | INR 3.13 | INR 3.13 | 0 |
| 2026-09-24 | INR 3.13 | 0.00% | INR 3.13 | INR 3.13 | INR 3.13 | 0 |
| 2026-09-23 | INR 3.13 | 0.00% | INR 3.13 | INR 3.13 | INR 3.13 | 0 |
| 2026-09-22 | INR 3.13 | 0.00% | INR 3.13 | INR 3.13 | INR 3.13 | 0 |
| 2026-09-21 | INR 3.13 | +2.62% | INR 3.20 | INR 3.20 | INR 2.98 | 19.72K |
| 2026-09-18 | INR 3.05 | 0.00% | INR 3.05 | INR 3.05 | INR 3.05 | 0 |
| 2026-09-17 | INR 3.05 | 0.00% | INR 3.05 | INR 3.05 | INR 3.05 | 0 |
| 2026-09-16 | INR 3.05 | 0.00% | INR 3.05 | INR 3.05 | INR 3.05 | 0 |
| 2026-09-15 | INR 3.05 | -4.69% | INR 3.23 | INR 3.23 | INR 3.05 | 22.16K |
| 2026-09-14 | INR 3.20 | 0.00% | INR 3.20 | INR 3.20 | INR 3.20 | 0 |
| 2026-09-11 | INR 3.20 | 0.00% | INR 3.20 | INR 3.20 | INR 3.20 | 0 |
| 2026-09-10 | INR 3.20 | 0.00% | INR 3.20 | INR 3.20 | INR 3.20 | 0 |
| 2026-09-09 | INR 3.20 | 0.00% | INR 3.20 | INR 3.20 | INR 3.20 | 0 |
| 2026-09-08 | INR 3.20 | 0.00% | INR 3.20 | INR 3.20 | INR 3.20 | 0 |
| 2026-09-07 | INR 3.20 | +1.27% | INR 3.31 | INR 3.31 | INR 3.06 | 23.75K |
| 2026-09-04 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-09-03 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-09-02 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-09-01 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-08-31 | INR 3.16 | 0.00% | INR 3.16 | INR 3.31 | INR 3.01 | 32.48K |
| 2026-08-28 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-08-27 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-08-26 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-08-25 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-08-24 | INR 3.16 | +0.32% | INR 3.30 | INR 3.30 | INR 3.02 | 25.19K |
| 2026-08-21 | INR 3.15 | 0.00% | INR 3.15 | INR 3.15 | INR 3.15 | 0 |
| 2026-08-20 | INR 3.15 | 0.00% | INR 3.15 | INR 3.15 | INR 3.15 | 0 |
| 2026-08-19 | INR 3.15 | 0.00% | INR 3.15 | INR 3.15 | INR 3.15 | 0 |
| 2026-08-18 | INR 3.15 | 0.00% | INR 3.15 | INR 3.15 | INR 3.15 | 0 |
| 2026-08-17 | INR 3.15 | -3.67% | INR 3.27 | INR 3.38 | INR 3.12 | 24.09K |
| 2026-08-14 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-13 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-12 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-11 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-10 | INR 3.27 | 0.00% | INR 3.27 | INR 3.43 | INR 3.12 | 28.93K |
| 2026-08-07 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-06 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-05 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-04 | INR 3.27 | 0.00% | INR 3.27 | INR 3.27 | INR 3.27 | 0 |
| 2026-08-03 | INR 3.27 | +4.81% | INR 3.27 | INR 3.27 | INR 3.10 | 25.63K |
| 2026-07-31 | INR 3.12 | 0.00% | INR 3.12 | INR 3.12 | INR 3.12 | 0 |
| 2026-07-30 | INR 3.12 | 0.00% | INR 3.12 | INR 3.12 | INR 3.12 | 0 |
| 2026-07-29 | INR 3.12 | 0.00% | INR 3.12 | INR 3.12 | INR 3.12 | 0 |
| 2026-07-28 | INR 3.12 | 0.00% | INR 3.12 | INR 3.12 | INR 3.12 | 0 |
| 2026-07-27 | INR 3.12 | -2.80% | INR 3.35 | INR 3.35 | INR 3.05 | 108.53K |
| 2026-07-24 | INR 3.21 | 0.00% | INR 3.21 | INR 3.21 | INR 3.21 | 0 |
| 2026-07-23 | INR 3.21 | 0.00% | INR 3.21 | INR 3.21 | INR 3.21 | 0 |
| 2026-07-22 | INR 3.21 | 0.00% | INR 3.21 | INR 3.21 | INR 3.21 | 0 |
| 2026-07-21 | INR 3.21 | 0.00% | INR 3.21 | INR 3.21 | INR 3.21 | 0 |
| 2026-07-20 | INR 3.21 | +4.56% | INR 3.07 | INR 3.22 | INR 3.03 | 4.48K |
| 2026-07-17 | INR 3.07 | 0.00% | INR 3.07 | INR 3.07 | INR 3.07 | 0 |
| 2026-07-16 | INR 3.07 | 0.00% | INR 3.07 | INR 3.07 | INR 3.07 | 0 |
| 2026-07-15 | INR 3.07 | 0.00% | INR 3.07 | INR 3.07 | INR 3.07 | 0 |
| 2026-07-14 | INR 3.07 | 0.00% | INR 3.07 | INR 3.07 | INR 3.07 | 0 |
| 2026-07-13 | INR 3.07 | -1.29% | INR 3.11 | INR 3.11 | INR 2.96 | 14.59K |
| 2026-07-10 | INR 3.11 | 0.00% | INR 3.11 | INR 3.11 | INR 3.11 | 0 |
| 2026-07-09 | INR 3.11 | 0.00% | INR 3.11 | INR 3.11 | INR 3.11 | 0 |
| 2026-07-08 | INR 3.11 | 0.00% | INR 3.11 | INR 3.11 | INR 3.11 | 0 |
| 2026-07-07 | INR 3.11 | 0.00% | INR 3.11 | INR 3.11 | INR 3.11 | 0 |
| 2026-07-06 | INR 3.11 | -2.51% | INR 3.04 | INR 3.34 | INR 3.04 | 24.40K |
| 2026-07-03 | INR 3.19 | 0.00% | INR 3.19 | INR 3.19 | INR 3.19 | 0 |
| 2026-07-02 | INR 3.19 | 0.00% | INR 3.19 | INR 3.19 | INR 3.19 | 0 |
| 2026-07-01 | INR 3.19 | 0.00% | INR 3.19 | INR 3.19 | INR 3.19 | 0 |
| 2026-06-30 | INR 3.19 | 0.00% | INR 3.19 | INR 3.19 | INR 3.19 | 0 |
| 2026-06-29 | INR 3.19 | -3.33% | INR 3.15 | INR 3.46 | INR 3.14 | 30.63K |
| 2026-06-26 | INR 3.30 | 0.00% | INR 3.30 | INR 3.30 | INR 3.30 | 0 |
| 2026-06-25 | INR 3.30 | 0.00% | INR 3.30 | INR 3.30 | INR 3.30 | 0 |
| 2026-06-24 | INR 3.30 | 0.00% | INR 3.30 | INR 3.30 | INR 3.30 | 0 |
| 2026-06-23 | INR 3.30 | 0.00% | INR 3.30 | INR 3.30 | INR 3.30 | 0 |
| 2026-06-22 | INR 3.30 | +4.43% | INR 3.01 | INR 3.31 | INR 3.01 | 29.23K |
| 2026-06-19 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-06-18 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-06-17 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-06-16 | INR 3.16 | 0.00% | INR 3.16 | INR 3.16 | INR 3.16 | 0 |
| 2026-06-15 | INR 3.16 | -4.82% | INR 3.32 | INR 3.48 | INR 3.16 | 31.79K |
| 2026-06-12 | INR 3.32 | 0.00% | INR 3.32 | INR 3.32 | INR 3.32 | 0 |
| 2026-06-11 | INR 3.32 | 0.00% | INR 3.32 | INR 3.32 | INR 3.32 | 0 |
| 2026-06-10 | INR 3.32 | 0.00% | INR 3.32 | INR 3.32 | INR 3.32 | 0 |
| 2026-06-09 | INR 3.32 | 0.00% | INR 3.32 | INR 3.32 | INR 3.32 | 0 |
| 2026-06-08 | INR 3.32 | +1.84% | INR 3.42 | INR 3.42 | INR 3.10 | 66.03K |
| 2026-06-05 | INR 3.26 | 0.00% | INR 3.26 | INR 3.26 | INR 3.26 | 0 |
| 2026-06-04 | INR 3.26 | 0.00% | INR 3.26 | INR 3.26 | INR 3.26 | 0 |
| 2026-06-03 | INR 3.26 | 0.00% | INR 3.26 | INR 3.26 | INR 3.26 | 0 |
| 2026-06-02 | INR 3.26 | 0.00% | INR 3.26 | INR 3.26 | INR 3.26 | 0 |
| 2026-06-01 | INR 3.26 | +4.49% | INR 3.27 | INR 3.27 | INR 3.21 | 46.16K |
| 2026-05-29 | INR 3.12 | 0.00% | INR 3.12 | INR 3.12 | INR 3.12 | 0 |