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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	175.8	174.7	174.7	177.95	174.14	138,789
October 15, 2025	174.95	174.18	174.18	176	173.1	237,737
October 14, 2025	176.11	173.74	173.74	178.65	172.01	201,736
October 13, 2025	186.47	174.71	174.71	187.9	173.24	577,346
October 10, 2025	185.9	185.54	185.54	187	181	764,053
October 09, 2025	178.7	182.36	182.36	184.6	176.63	393,683
October 08, 2025	177.95	176.55	176.55	180.32	174.7	47,451
October 07, 2025	178	177.53	177.53	181	173.95	92,189
October 06, 2025	179	176.26	176.26	180.7	175.25	188,162
October 03, 2025	173.29	177.09	177.09	181.9	173.29	291,523
October 01, 2025	174.72	173.29	173.29	174.72	172.55	35,620
September 30, 2025	177.7	172.99	172.99	179.46	172.37	173,010
September 29, 2025	178	175.92	175.92	180.44	173.38	121,603
September 26, 2025	174.1	177.22	177.22	179.7	172.22	203,403
September 25, 2025	175.52	175.36	175.36	184	172.8	686,198
September 24, 2025	182.25	174.64	174.64	182.39	173.8	466,241
September 23, 2025	180.4	179.68	179.68	184.9	176.5	108,859
September 22, 2025	182.4	179.59	179.59	189	178.86	277,829
September 19, 2025	191	182.27	182.27	220.5	180.92	2.6M
September 18, 2025	186.2	190.16	190.16	191.6	183.92	97,116
September 17, 2025	188.4	184.67	184.67	190.8	184	192,404
September 16, 2025	193.2	186.52	186.52	194.55	185.8	104,777
September 15, 2025	204.13	191.67	191.67	207.7	190.5	235,694
September 12, 2025	206	204.13	204.13	209	202.1	75,726
September 11, 2025	203	206.84	206.84	214	200	248,423
September 10, 2025	198.83	200.94	200.94	205	197.35	31,488
September 09, 2025	204.1	198.83	198.83	207.01	198.45	35,192
September 08, 2025	197.89	204.12	204.12	208.8	197.42	72,193

Bhageria Industries Limited (BHAGERIA.NS) NSE