Bhageria Industries Ltd. BHAGERIA
NSE · India · Process Industries
INR 381.50-24.95 (-6.14%)
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 382.05 | -6.00% | INR 415.80 | INR 415.80 | INR 375.00 | 319.89K |
| 2026-09-30 | INR 406.45 | +7.57% | INR 382.00 | INR 413.50 | INR 378.00 | 364.83K |
| 2026-09-29 | INR 377.85 | -0.79% | INR 380.65 | INR 387.40 | INR 371.00 | 112.37K |
| 2026-09-28 | INR 380.85 | -3.48% | INR 397.00 | INR 397.00 | INR 370.10 | 237.20K |
| 2026-09-25 | INR 394.60 | +9.72% | INR 361.00 | INR 395.60 | INR 361.00 | 933.10K |
| 2026-09-24 | INR 359.65 | +2.25% | INR 340.00 | INR 361.95 | INR 335.25 | 243.34K |
| 2026-09-23 | INR 351.75 | +1.88% | INR 352.00 | INR 356.00 | INR 341.40 | 147.24K |
| 2026-09-22 | INR 345.25 | -4.47% | INR 367.00 | INR 367.00 | INR 342.00 | 221.22K |
| 2026-09-21 | INR 361.40 | +7.96% | INR 351.05 | INR 368.20 | INR 348.00 | 595.91K |
| 2026-09-18 | INR 334.75 | +4.99% | INR 334.75 | INR 334.75 | INR 325.00 | 62.60K |
| 2026-09-17 | INR 318.85 | +4.99% | INR 306.95 | INR 318.85 | INR 306.75 | 65.52K |
| 2026-09-16 | INR 303.70 | -0.91% | INR 306.90 | INR 311.00 | INR 291.50 | 86.28K |
| 2026-09-15 | INR 306.50 | -3.33% | INR 317.05 | INR 329.00 | INR 305.00 | 176.16K |
| 2026-09-11 | INR 317.05 | +4.60% | INR 287.95 | INR 318.25 | INR 287.95 | 395.69K |
| 2026-09-10 | INR 303.10 | -5.00% | INR 303.10 | INR 303.10 | INR 303.10 | 34.75K |
| 2026-09-09 | INR 319.05 | -4.99% | INR 339.00 | INR 342.00 | INR 319.05 | 167.84K |
| 2026-09-08 | INR 335.80 | +4.99% | INR 335.80 | INR 335.80 | INR 321.00 | 263.10K |
| 2026-09-07 | INR 319.85 | +4.99% | INR 319.85 | INR 319.85 | INR 319.85 | 141.58K |
| 2026-09-04 | INR 304.65 | +5.00% | INR 288.00 | INR 304.65 | INR 286.00 | 218.81K |
| 2026-09-03 | INR 290.15 | +4.99% | INR 284.90 | INR 290.15 | INR 277.00 | 390.16K |
| 2026-09-02 | INR 276.35 | +5.00% | INR 273.00 | INR 276.35 | INR 253.05 | 613.96K |
| 2026-09-01 | INR 263.20 | +4.99% | INR 263.20 | INR 263.20 | INR 263.20 | 88.63K |
| 2026-08-31 | INR 250.68 | +5.00% | INR 250.68 | INR 250.68 | INR 250.68 | 147.63K |
| 2026-08-28 | INR 238.75 | +5.00% | INR 225.00 | INR 238.75 | INR 225.00 | 184.55K |
| 2026-08-27 | INR 227.39 | +2.75% | INR 220.15 | INR 232.10 | INR 218.32 | 187.62K |
| 2026-08-26 | INR 221.30 | -0.40% | INR 223.90 | INR 228.00 | INR 216.80 | 53.24K |
| 2026-08-25 | INR 222.19 | -0.51% | INR 227.00 | INR 233.00 | INR 218.00 | 106.37K |
| 2026-08-24 | INR 223.33 | +5.00% | INR 215.15 | INR 223.33 | INR 215.00 | 74.37K |
| 2026-08-21 | INR 212.70 | +2.90% | INR 207.00 | INR 213.75 | INR 207.00 | 49.41K |
| 2026-08-20 | INR 206.71 | +1.13% | INR 207.50 | INR 210.00 | INR 200.00 | 26.30K |
| 2026-08-19 | INR 204.40 | +0.56% | INR 203.80 | INR 206.35 | INR 203.10 | 14.15K |
| 2026-08-18 | INR 203.26 | +0.58% | INR 205.50 | INR 205.50 | INR 201.00 | 9.49K |
| 2026-08-17 | INR 202.08 | +1.42% | INR 199.25 | INR 205.00 | INR 196.00 | 15.87K |
| 2026-08-14 | INR 199.25 | -0.55% | INR 202.98 | INR 204.90 | INR 194.00 | 30.05K |
| 2026-08-13 | INR 200.36 | -2.43% | INR 205.35 | INR 207.50 | INR 200.00 | 33.91K |
| 2026-08-12 | INR 205.35 | -0.79% | INR 207.00 | INR 207.00 | INR 203.01 | 12.30K |
| 2026-08-11 | INR 206.98 | +0.40% | INR 208.80 | INR 210.00 | INR 206.11 | 20.07K |
| 2026-08-10 | INR 206.16 | -0.61% | INR 208.46 | INR 208.90 | INR 203.00 | 21.89K |
| 2026-08-07 | INR 207.43 | +0.17% | INR 208.90 | INR 210.40 | INR 205.00 | 13.12K |
| 2026-08-06 | INR 207.07 | -1.73% | INR 212.40 | INR 214.06 | INR 203.10 | 43.48K |
| 2026-08-05 | INR 210.72 | -0.72% | INR 214.40 | INR 218.00 | INR 209.00 | 17.39K |
| 2026-08-04 | INR 212.24 | -3.34% | INR 219.57 | INR 224.00 | INR 208.60 | 28.29K |
| 2026-08-03 | INR 219.57 | +3.48% | INR 222.78 | INR 222.78 | INR 214.11 | 46.21K |
| 2026-07-31 | INR 212.18 | +5.00% | INR 209.80 | INR 212.18 | INR 206.00 | 21.71K |
| 2026-07-30 | INR 202.08 | -2.02% | INR 205.20 | INR 209.00 | INR 199.00 | 27.63K |
| 2026-07-29 | INR 206.25 | -0.84% | INR 208.00 | INR 208.90 | INR 203.10 | 18.38K |
| 2026-07-28 | INR 207.99 | -4.64% | INR 220.00 | INR 220.00 | INR 207.21 | 50.93K |
| 2026-07-27 | INR 218.11 | -4.75% | INR 228.90 | INR 233.00 | INR 217.55 | 58.95K |
| 2026-07-24 | INR 228.98 | +0.38% | INR 236.90 | INR 236.90 | INR 227.90 | 190.58K |
| 2026-07-23 | INR 228.12 | +5.00% | INR 228.12 | INR 228.12 | INR 228.12 | 46.01K |
| 2026-07-22 | INR 217.26 | +2.11% | INR 212.99 | INR 221.80 | INR 212.50 | 52.45K |
| 2026-07-21 | INR 212.77 | +0.57% | INR 214.95 | INR 216.00 | INR 208.11 | 13.76K |
| 2026-07-20 | INR 211.56 | +3.97% | INR 207.50 | INR 213.00 | INR 206.00 | 28.82K |
| 2026-07-17 | INR 203.49 | +0.13% | INR 207.00 | INR 207.50 | INR 200.00 | 19.17K |
| 2026-07-16 | INR 203.22 | -1.89% | INR 207.13 | INR 211.27 | INR 201.00 | 14.37K |
| 2026-07-15 | INR 207.13 | -0.19% | INR 205.00 | INR 211.00 | INR 205.00 | 12.24K |
| 2026-07-14 | INR 207.53 | -1.38% | INR 209.25 | INR 214.12 | INR 201.00 | 11.73K |
| 2026-07-13 | INR 210.44 | -0.89% | INR 213.90 | INR 213.90 | INR 207.00 | 17.33K |
| 2026-07-10 | INR 212.32 | +4.26% | INR 206.00 | INR 213.83 | INR 204.00 | 13.52K |
| 2026-07-09 | INR 203.65 | -0.19% | INR 204.00 | INR 211.85 | INR 200.00 | 15.57K |
| 2026-07-08 | INR 204.04 | -3.94% | INR 212.40 | INR 216.00 | INR 202.25 | 16.01K |
| 2026-07-07 | INR 212.41 | -2.05% | INR 216.85 | INR 220.00 | INR 211.00 | 9.61K |
| 2026-07-06 | INR 216.85 | -1.41% | INR 219.00 | INR 219.00 | INR 212.52 | 22.13K |
| 2026-07-03 | INR 219.96 | -4.11% | INR 225.23 | INR 232.00 | INR 217.92 | 183.19K |
| 2026-07-02 | INR 229.38 | +3.58% | INR 219.02 | INR 232.00 | INR 215.25 | 208.94K |
| 2026-07-01 | INR 221.46 | +4.95% | INR 218.90 | INR 221.56 | INR 210.00 | 57.63K |
| 2026-06-30 | INR 211.01 | +1.36% | INR 197.78 | INR 216.50 | INR 197.78 | 87.24K |
| 2026-06-29 | INR 208.18 | -5.00% | INR 219.13 | INR 221.32 | INR 208.18 | 32.65K |
| 2026-06-26 | INR 219.13 | 0.00% | INR 219.13 | INR 219.13 | INR 219.13 | 0 |
| 2026-06-25 | INR 219.13 | -2.10% | INR 219.00 | INR 223.84 | INR 218.00 | 32.03K |
| 2026-06-24 | INR 223.84 | -2.29% | INR 229.05 | INR 232.00 | INR 217.63 | 63.02K |
| 2026-06-23 | INR 229.08 | -0.03% | INR 228.50 | INR 234.00 | INR 225.00 | 71.75K |
| 2026-06-22 | INR 229.15 | +1.99% | INR 227.00 | INR 230.50 | INR 221.00 | 139.11K |
| 2026-06-19 | INR 224.67 | -0.74% | INR 229.99 | INR 229.99 | INR 217.80 | 73.40K |
| 2026-06-18 | INR 226.35 | -0.51% | INR 229.25 | INR 229.80 | INR 217.00 | 234.25K |
| 2026-06-17 | INR 227.52 | +1.99% | INR 226.53 | INR 232.99 | INR 224.12 | 200.26K |
| 2026-06-16 | INR 223.07 | +2.42% | INR 217.95 | INR 226.80 | INR 216.83 | 147.81K |
| 2026-06-15 | INR 217.80 | +4.09% | INR 215.00 | INR 220.00 | INR 208.04 | 244.32K |
| 2026-06-12 | INR 209.25 | +1.89% | INR 206.02 | INR 210.20 | INR 206.00 | 59.87K |
| 2026-06-11 | INR 205.37 | -1.19% | INR 205.25 | INR 209.12 | INR 202.60 | 72.52K |
| 2026-06-10 | INR 207.85 | -3.95% | INR 215.65 | INR 215.65 | INR 206.50 | 133.27K |
| 2026-06-09 | INR 216.40 | +2.59% | INR 214.00 | INR 220.00 | INR 213.00 | 230.01K |
| 2026-06-08 | INR 210.93 | +0.88% | INR 211.98 | INR 219.73 | INR 205.00 | 1.03M |
| 2026-06-05 | INR 209.09 | +15.83% | INR 205.00 | INR 216.00 | INR 196.02 | 2.27M |
| 2026-06-04 | INR 180.52 | +15.55% | INR 156.11 | INR 187.46 | INR 152.39 | 522.78K |
| 2026-06-03 | INR 156.22 | +0.84% | INR 157.93 | INR 158.95 | INR 153.02 | 38.98K |
| 2026-06-02 | INR 154.92 | +1.18% | INR 150.35 | INR 158.00 | INR 150.35 | 21.92K |
| 2026-06-01 | INR 153.12 | -3.45% | INR 157.00 | INR 161.76 | INR 152.00 | 20.97K |
| 2026-05-29 | INR 158.59 | +0.34% | INR 159.10 | INR 163.30 | INR 156.70 | 37.10K |
| 2026-05-28 | INR 158.06 | 0.00% | INR 158.06 | INR 158.06 | INR 158.06 | 0 |