Bhageria Industries Limited - BHAGERIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	169.1	166.36	166.36	169.19	166	34,774
January 13, 2026	169.5	167.62	167.62	171.35	166	20,456
January 12, 2026	170.55	168.73	168.73	170.66	164.55	36,163
January 09, 2026	175.51	170.71	170.71	175.75	170.1	57,746
January 08, 2026	180.12	175.51	175.51	180.98	175.2	27,236
January 07, 2026	179.26	180.12	180.12	180.95	177.81	19,593
January 06, 2026	180.4	177.83	177.83	180.62	177.35	28,806
January 05, 2026	182.99	179.77	179.77	183.9	179.33	26,910
January 02, 2026	181.49	183.41	183.41	184.76	180.11	37,254
January 01, 2026	181.8	180.63	180.63	181.8	178.2	23,483
December 31, 2025	180	180.57	180.57	182.9	177.35	106,748
December 30, 2025	180.5	180.21	180.21	181.21	178.02	33,020
December 29, 2025	183	180.5	180.5	183.9	178.38	33,369
December 26, 2025	185.94	182.91	182.91	185.94	182	31,865
December 24, 2025	188.31	187	185.94	188.85	184.74	28,562
December 23, 2025	188	188.31	188.31	190.52	185.22	47,391
December 22, 2025	182.26	187.13	187.13	188.24	180.26	75,956
December 19, 2025	181	182.26	182.26	184	176.11	86,026
December 18, 2025	175	177.47	177.47	179.9	174.2	50,535
December 17, 2025	179.7	176.75	176.75	183.19	174.5	98,668
December 16, 2025	184.75	179.32	179.32	184.75	177.45	31,420
December 15, 2025	179.09	181.99	181.99	183.26	177.24	46,294
December 12, 2025	175.36	177.35	177.35	180.39	175.36	40,931
December 11, 2025	178.5	176.33	176.33	180.09	174.81	44,091
December 10, 2025	180.6	177.21	177.21	180.6	175.32	34,852
December 09, 2025	173.55	178.79	178.79	179.9	169.39	60,110
December 08, 2025	176.03	174.42	174.42	177.7	171	74,788
December 05, 2025	181.85	176.91	176.91	182.17	175.2	62,447
December 04, 2025	182.21	179.88	179.88	183.74	178.8	34,379
December 03, 2025	181.05	182.16	182.16	184	179.2	53,415
December 02, 2025	175.2	181.24	181.24	185	175.2	149,624
December 01, 2025	181.1	174.97	174.97	184.46	162.95	155,216
November 28, 2025	183.21	181.45	181.45	183.21	180	62,952
November 27, 2025	185.66	182.69	182.69	186.79	181.71	34,430
November 26, 2025	184.03	185.13	185.13	188	183.4	88,849
November 25, 2025	181	183.5	183.5	185.09	179.46	58,421
November 24, 2025	185.1	181.76	181.76	186	181.25	64,476
November 21, 2025	188.37	185.97	185.97	190.39	185	103,842
November 19, 2025	195.9	194.5	194.5	199	193	91,780
November 18, 2025	200.46	195.56	195.56	200.46	195.1	189,107
November 17, 2025	198.33	200.46	200.46	203	198.33	73,454
November 14, 2025	202.14	197.76	197.76	202.14	195.25	63,417
November 13, 2025	204.15	199.14	199.14	204.15	197.7	102,642
November 12, 2025	200.61	203.56	203.56	204.75	200.61	76,293
November 11, 2025	202.73	200.03	200.03	203.62	197.69	140,344
November 10, 2025	210	202.15	202.15	211.01	199.97	172,008
November 07, 2025	208.58	209.4	209.4	212.79	205.57	187,114
November 06, 2025	216.7	206.92	206.92	216.7	205.09	194,651
November 04, 2025	212	213.5	213.5	217.36	210.54	235,869
November 03, 2025	225	209.99	209.99	225	208	358,404
October 31, 2025	225.16	223.91	223.91	228.89	218.8	305,993
October 30, 2025	215.2	224.04	224.04	226	215.2	730,213
October 29, 2025	221	216.91	216.91	224.18	212	423,266
October 28, 2025	227.81	220.09	220.09	239	215	1.22M
October 27, 2025	237	232.67	232.67	244	224.1	1.8M
October 24, 2025	230	235.94	235.94	244.6	222.34	7.64M
October 23, 2025	199.3	228.6	228.6	233.59	199	8.77M
October 21, 2025	198.49	194.66	194.66	198.49	192.35	240,945
October 20, 2025	181	188.58	188.58	200	180.05	4.2M
October 17, 2025	175.57	172.78	172.78	176.98	171.9	126,060

Bhageria Industries Limited (BHAGERIA.NS) NSE