Bhagyanagar India Limited BHAGYANGR
NSE · India · Producer Manufacturing
INR 402.50-8.65 (-2.10%)
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 402.65 | -2.07% | INR 412.70 | INR 415.00 | INR 391.10 | 140.36K |
| 2026-09-30 | INR 411.15 | +0.75% | INR 405.00 | INR 422.00 | INR 400.05 | 87.64K |
| 2026-09-29 | INR 408.10 | -0.79% | INR 404.05 | INR 412.50 | INR 397.15 | 89.52K |
| 2026-09-28 | INR 411.35 | -3.34% | INR 446.00 | INR 446.00 | INR 407.10 | 133.83K |
| 2026-09-25 | INR 425.55 | -1.56% | INR 430.05 | INR 437.65 | INR 422.30 | 91.74K |
| 2026-09-24 | INR 432.30 | -2.78% | INR 448.90 | INR 453.40 | INR 429.35 | 137.81K |
| 2026-09-23 | INR 444.65 | +4.37% | INR 430.05 | INR 447.35 | INR 426.05 | 147.28K |
| 2026-09-22 | INR 426.05 | -1.57% | INR 435.55 | INR 448.00 | INR 421.00 | 115.07K |
| 2026-09-21 | INR 432.85 | -3.10% | INR 458.90 | INR 458.90 | INR 424.40 | 337.11K |
| 2026-09-18 | INR 446.70 | +0.04% | INR 465.00 | INR 467.90 | INR 438.00 | 329.48K |
| 2026-09-17 | INR 446.50 | +5.00% | INR 432.00 | INR 446.50 | INR 431.00 | 66.36K |
| 2026-09-16 | INR 425.25 | +5.00% | INR 405.00 | INR 425.25 | INR 387.00 | 328.67K |
| 2026-09-15 | INR 405.00 | -4.15% | INR 427.95 | INR 429.00 | INR 401.55 | 183.39K |
| 2026-09-14 | INR 422.55 | 0.00% | INR 422.55 | INR 422.55 | INR 422.55 | 0 |
| 2026-09-11 | INR 422.55 | -2.23% | INR 431.75 | INR 431.75 | INR 410.60 | 540.73K |
| 2026-09-10 | INR 432.20 | +4.99% | INR 415.75 | INR 432.20 | INR 415.75 | 487.77K |
| 2026-09-09 | INR 411.65 | +5.00% | INR 398.95 | INR 411.65 | INR 391.00 | 471.79K |
| 2026-09-08 | INR 392.05 | +4.99% | INR 385.90 | INR 392.05 | INR 380.00 | 194.59K |
| 2026-09-07 | INR 373.40 | +0.80% | INR 370.80 | INR 378.00 | INR 363.55 | 88.45K |
| 2026-09-04 | INR 370.45 | -0.80% | INR 373.05 | INR 381.80 | INR 369.00 | 77.51K |
| 2026-09-03 | INR 373.45 | -1.83% | INR 385.20 | INR 385.20 | INR 371.20 | 83.10K |
| 2026-09-02 | INR 380.40 | +0.11% | INR 379.90 | INR 386.00 | INR 368.15 | 140.04K |
| 2026-09-01 | INR 380.00 | -1.22% | INR 381.30 | INR 388.95 | INR 377.00 | 80.99K |
| 2026-08-31 | INR 384.70 | -1.62% | INR 393.70 | INR 393.85 | INR 381.30 | 61.54K |
| 2026-08-28 | INR 391.05 | +2.13% | INR 380.95 | INR 398.50 | INR 380.05 | 81.90K |
| 2026-08-27 | INR 382.90 | -0.48% | INR 385.05 | INR 391.70 | INR 380.00 | 52.02K |
| 2026-08-26 | INR 384.75 | +0.38% | INR 392.00 | INR 392.00 | INR 380.60 | 75.60K |
| 2026-08-25 | INR 383.30 | -1.45% | INR 392.00 | INR 394.30 | INR 380.40 | 54.52K |
| 2026-08-24 | INR 388.95 | -1.41% | INR 391.00 | INR 398.80 | INR 384.00 | 82.31K |
| 2026-08-21 | INR 394.50 | +2.73% | INR 392.00 | INR 401.90 | INR 384.10 | 139.20K |
| 2026-08-20 | INR 384.00 | +0.42% | INR 382.95 | INR 390.90 | INR 379.60 | 89.88K |
| 2026-08-19 | INR 382.40 | -4.65% | INR 409.00 | INR 409.00 | INR 381.00 | 274.12K |
| 2026-08-18 | INR 401.05 | +4.85% | INR 388.00 | INR 401.60 | INR 376.05 | 553.31K |
| 2026-08-17 | INR 382.50 | +5.00% | INR 360.00 | INR 382.50 | INR 357.30 | 233.77K |
| 2026-08-14 | INR 364.30 | -1.65% | INR 361.10 | INR 381.00 | INR 357.60 | 162.49K |
| 2026-08-13 | INR 370.40 | -2.29% | INR 380.05 | INR 384.40 | INR 365.00 | 146.79K |
| 2026-08-12 | INR 379.10 | -1.86% | INR 384.35 | INR 386.25 | INR 375.00 | 76.25K |
| 2026-08-11 | INR 386.30 | +1.48% | INR 370.00 | INR 390.95 | INR 363.65 | 117.10K |
| 2026-08-10 | INR 380.65 | -3.19% | INR 393.20 | INR 393.95 | INR 373.55 | 86.32K |
| 2026-08-07 | INR 393.20 | +2.92% | INR 381.90 | INR 399.95 | INR 377.00 | 102.13K |
| 2026-08-06 | INR 382.05 | -0.44% | INR 383.75 | INR 386.50 | INR 376.00 | 61.43K |
| 2026-08-05 | INR 383.75 | +0.85% | INR 376.10 | INR 388.95 | INR 375.90 | 61.48K |
| 2026-08-04 | INR 380.50 | -1.79% | INR 394.00 | INR 395.00 | INR 377.00 | 86.98K |
| 2026-08-03 | INR 387.45 | +1.88% | INR 389.90 | INR 393.30 | INR 376.10 | 73.25K |
| 2026-07-31 | INR 380.30 | +3.36% | INR 360.00 | INR 382.00 | INR 359.85 | 73.58K |
| 2026-07-30 | INR 367.95 | -4.85% | INR 372.00 | INR 393.00 | INR 367.40 | 190.04K |
| 2026-07-29 | INR 386.70 | -5.00% | INR 386.70 | INR 386.70 | INR 386.70 | 34.78K |
| 2026-07-28 | INR 407.05 | -4.61% | INR 416.05 | INR 428.95 | INR 405.40 | 91.09K |
| 2026-07-27 | INR 426.70 | +3.85% | INR 410.00 | INR 431.00 | INR 391.50 | 278.02K |
| 2026-07-24 | INR 410.90 | +1.81% | INR 413.80 | INR 419.70 | INR 385.05 | 108.51K |
| 2026-07-23 | INR 403.60 | +4.99% | INR 386.00 | INR 403.60 | INR 382.10 | 84.38K |
| 2026-07-22 | INR 384.40 | +1.42% | INR 375.10 | INR 391.10 | INR 375.10 | 43.32K |
| 2026-07-21 | INR 379.00 | -0.97% | INR 370.00 | INR 385.00 | INR 370.00 | 58.31K |
| 2026-07-20 | INR 382.70 | -4.58% | INR 400.95 | INR 400.95 | INR 381.00 | 63.18K |
| 2026-07-17 | INR 401.05 | +2.85% | INR 398.00 | INR 409.00 | INR 395.00 | 125.91K |
| 2026-07-16 | INR 389.95 | +4.63% | INR 370.00 | INR 391.30 | INR 365.85 | 90.64K |
| 2026-07-15 | INR 372.70 | +1.90% | INR 365.75 | INR 378.20 | INR 363.00 | 46.86K |
| 2026-07-14 | INR 365.75 | -2.56% | INR 363.75 | INR 374.40 | INR 357.00 | 83.23K |
| 2026-07-13 | INR 375.35 | -2.02% | INR 373.55 | INR 382.00 | INR 373.00 | 77.53K |
| 2026-07-10 | INR 383.10 | +2.45% | INR 380.00 | INR 390.05 | INR 377.15 | 79.67K |
| 2026-07-09 | INR 373.95 | -0.04% | INR 374.10 | INR 385.00 | INR 370.00 | 60.14K |
| 2026-07-08 | INR 374.10 | -4.61% | INR 394.00 | INR 394.00 | INR 372.60 | 126.11K |
| 2026-07-07 | INR 392.20 | +0.55% | INR 408.00 | INR 408.00 | INR 382.05 | 144.01K |
| 2026-07-06 | INR 390.05 | +4.99% | INR 370.00 | INR 390.05 | INR 365.00 | 79.49K |
| 2026-07-03 | INR 371.50 | -4.69% | INR 370.35 | INR 386.80 | INR 370.35 | 214.07K |
| 2026-07-02 | INR 389.80 | -5.00% | INR 389.80 | INR 404.70 | INR 389.80 | 128.14K |
| 2026-07-01 | INR 410.30 | -4.99% | INR 431.00 | INR 431.00 | INR 410.30 | 245.21K |
| 2026-06-30 | INR 431.85 | +4.88% | INR 407.00 | INR 432.30 | INR 405.55 | 179.91K |
| 2026-06-29 | INR 411.75 | +5.00% | INR 409.40 | INR 411.75 | INR 402.00 | 176.87K |
| 2026-06-26 | INR 392.15 | 0.00% | INR 392.15 | INR 392.15 | INR 392.15 | 0 |
| 2026-06-25 | INR 392.15 | +4.99% | INR 373.50 | INR 392.15 | INR 357.20 | 112.77K |
| 2026-06-24 | INR 373.50 | -4.74% | INR 383.95 | INR 389.00 | INR 372.50 | 129.66K |
| 2026-06-23 | INR 392.10 | -3.77% | INR 407.45 | INR 415.20 | INR 387.10 | 183.44K |
| 2026-06-22 | INR 407.45 | +5.00% | INR 392.00 | INR 407.45 | INR 390.00 | 111.11K |
| 2026-06-19 | INR 388.05 | +2.81% | INR 396.20 | INR 396.20 | INR 377.45 | 221.68K |
| 2026-06-18 | INR 377.45 | +4.99% | INR 377.45 | INR 377.45 | INR 377.45 | 95.70K |
| 2026-06-17 | INR 359.50 | +4.99% | INR 343.00 | INR 359.50 | INR 342.40 | 134.21K |
| 2026-06-16 | INR 342.40 | +5.00% | INR 336.30 | INR 342.40 | INR 326.10 | 179.82K |
| 2026-06-15 | INR 326.10 | +4.99% | INR 325.00 | INR 326.10 | INR 324.90 | 71.54K |
| 2026-06-12 | INR 310.60 | +1.90% | INR 310.00 | INR 314.90 | INR 304.50 | 59.50K |
| 2026-06-11 | INR 304.80 | -3.30% | INR 329.00 | INR 329.00 | INR 299.50 | 109.59K |
| 2026-06-10 | INR 315.20 | +2.40% | INR 314.00 | INR 323.15 | INR 311.60 | 159.51K |
| 2026-06-09 | INR 307.80 | +5.00% | INR 295.00 | INR 307.80 | INR 295.00 | 104.45K |
| 2026-06-08 | INR 293.15 | -4.40% | INR 291.35 | INR 311.00 | INR 291.35 | 197.19K |
| 2026-06-05 | INR 306.65 | -4.99% | INR 311.00 | INR 319.50 | INR 306.65 | 101.53K |
| 2026-06-04 | INR 322.75 | -4.89% | INR 343.00 | INR 347.20 | INR 322.40 | 210.60K |
| 2026-06-03 | INR 339.35 | +5.00% | INR 329.00 | INR 339.35 | INR 325.00 | 233.36K |
| 2026-06-02 | INR 323.20 | +4.99% | INR 304.85 | INR 323.20 | INR 296.50 | 256.54K |
| 2026-06-01 | INR 307.85 | +5.00% | INR 292.90 | INR 307.85 | INR 292.90 | 237.18K |
| 2026-05-29 | INR 293.20 | +5.00% | INR 275.00 | INR 293.20 | INR 267.10 | 162.67K |