Bhageria Industries Limited (BHAGERIA.NS) NSE

Currency In INR

BHAGERIA.NS Historical Return

If you invested ₹1000 in Bhageria Industries Limited (BHAGERIA.NS) 10 years ago, it would be worth ₹2,782.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹963.75, while ₹1000 invested 1 year ago would be worth ₹1,190.6. This corresponds to total returns of 178.22%, -3.62%, 19.06%, respectively, with annualized returns of 10.77%, -0.74%, 19.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHAGERIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	207	212.7	212.7	213.75	207	49,905
August 20, 2026	207.5	206.71	206.71	210	200	26,302
August 19, 2026	203.8	204.4	204.4	206.35	203.1	14,199
August 18, 2026	205.5	203.26	203.26	205.5	201	9,489
August 17, 2026	199.25	202.08	202.08	205	196	15,868
August 14, 2026	202.98	199.25	199.25	204.9	194	30,510
August 13, 2026	205.35	200.36	200.36	207.5	200	33,932
August 12, 2026	207	205.35	205.35	207	203.01	12,303
August 11, 2026	208.8	206.98	206.98	210	206.11	20,164
August 10, 2026	208.46	206.16	206.16	208.9	203	21,982
August 07, 2026	208.9	207.43	207.43	210.4	205	13,196
August 06, 2026	212.4	207.07	207.07	214.06	203.1	43,504
August 05, 2026	214.4	210.72	210.72	218	209	17,404
August 04, 2026	219.57	212.24	212.24	224	208.6	31,211
August 03, 2026	222.78	219.57	219.57	222.78	214.11	46,779
July 31, 2026	209.8	212.18	212.18	212.18	206	21,825
July 30, 2026	205.2	202.08	202.08	209	199	27,631
July 29, 2026	208	206.25	206.25	208.9	203.1	18,380
July 28, 2026	220	207.99	207.99	220	207.21	50,931
July 27, 2026	228.9	218.11	218.11	233	217.55	59,152
July 24, 2026	236.9	228.98	228.98	236.9	227.9	191,929
July 23, 2026	228.12	228.12	228.12	228.12	228.12	46,024
July 22, 2026	212.99	217.26	217.26	221.8	212.5	52,951
July 21, 2026	214.95	212.77	212.77	216	208.11	13,763
July 20, 2026	207.5	211.56	211.56	213	206	28,859
July 17, 2026	207	203.49	203.49	207.5	200	19,705
July 16, 2026	207.13	203.22	203.22	211.27	201	14,407
July 15, 2026	205	207.13	207.13	211	205	12,241
July 14, 2026	209.25	207.53	207.53	214.12	201	11,773
July 13, 2026	213.9	210.44	210.44	213.9	207	17,349
July 10, 2026	206	212.32	212.32	213.83	204	14,000
July 09, 2026	204	203.65	203.65	211.85	200	15,579
July 08, 2026	212.4	204.04	204.04	216	202.25	16,005
July 07, 2026	216.85	212.41	212.41	220	211	9,621
July 06, 2026	219	216.85	216.85	219	212.52	22,132
July 03, 2026	225.23	219.96	219.96	232	217.92	183,188
July 02, 2026	219.02	229.38	229.38	232	215.25	209,069
July 01, 2026	218.9	221.46	221.46	221.56	210	57,638
June 30, 2026	197.78	211.01	211.01	216.5	197.78	89,520
June 29, 2026	219.13	208.18	208.18	221.32	208.18	32,647
June 25, 2026	219	219.13	219.13	223.84	218	32,110
June 24, 2026	229.05	223.84	223.84	232	217.63	63,056
June 23, 2026	228.5	229.08	229.08	234	225	72,054
June 22, 2026	227	229.15	229.15	230.5	221	139,110
June 19, 2026	229.99	224.67	224.67	229.99	217.8	73,402
June 18, 2026	229.25	226.35	226.35	229.8	217	234,400
June 17, 2026	226.53	227.52	227.52	232.99	224.12	202,962
June 16, 2026	217.95	223.07	223.07	226.8	216.83	147,836
June 15, 2026	215	217.8	217.8	220	208.04	244,316
June 12, 2026	206.02	209.25	209.25	210.2	206	59,871
June 11, 2026	205.25	205.37	205.37	209.12	202.6	72,518
June 10, 2026	215.65	207.85	207.85	215.65	206.5	133,265
June 09, 2026	214	216.4	216.4	220	213	230,008
June 08, 2026	211.98	210.93	210.93	219.73	205	1.03M
June 05, 2026	205	209.09	209.09	216	196.02	2.27M
June 04, 2026	156.11	180.52	180.52	187.46	152.39	523,409
June 03, 2026	157.93	156.22	156.22	158.95	153.02	39,037
June 02, 2026	150.35	154.92	154.92	158	150.35	21,923
June 01, 2026	157	153.12	153.12	161.76	152	20,967
May 29, 2026	159.1	158.59	158.59	163.3	156.7	37,098