Bhageria Industries Limited (BHAGERIA.NS) NSE

164.30

+1.18(+0.72%)

Updated at April 23 03:29PM

Currency In INR

BHAGERIA.NS Historical Return

If you invested ₹1000 in Bhageria Industries Limited (BHAGERIA.NS) 10 years ago, it would be worth ₹4,671.6 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,125.03, while ₹1000 invested 1 year ago would be worth ₹997.27. This corresponds to total returns of 367.16%, 12.5%, -0.27%, respectively, with annualized returns of 16.67%, 2.38%, -0.27%.

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
April 22, 2026	162.39	163.12	163.12	165.58	161.5	12,043
April 21, 2026	160.5	163.53	163.53	163.9	160.49	15,717
April 20, 2026	164.7	160.5	160.5	164.7	160.1	16,976
April 17, 2026	164.69	164.84	164.84	165.79	163.01	22,178
April 16, 2026	162.83	162.22	162.22	164.95	159.1	22,084
April 15, 2026	160	161.95	161.95	164.99	160	44,989
April 13, 2026	157.65	157.67	157.67	160.2	155	33,286
April 10, 2026	155.34	160.75	160.75	162.9	155.34	26,698
April 09, 2026	160.21	154.72	154.72	163.7	153.4	47,675
April 08, 2026	158.99	159.18	159.18	162.46	157	30,854
April 07, 2026	148	154.59	154.59	158	146.8	42,584
April 06, 2026	147.81	148.44	148.44	150.19	145.36	30,625
April 02, 2026	135.55	147.81	147.81	153.3	135.55	45,282
April 01, 2026	130	139.6	139.6	143	130	37,513
March 30, 2026	133.38	128.54	128.54	135.2	127.51	66,507
March 27, 2026	140.6	134.05	134.05	141.08	133.05	93,339
March 25, 2026	142	142.92	142.92	145.3	140.97	339,804
March 24, 2026	137.15	139.14	139.14	140.36	136	32,694
March 23, 2026	143	135.35	135.35	143	135	58,765
March 20, 2026	-1	-1	141.43	-1	-1	0
March 19, 2026	143.2	143.48	143.48	149.76	142.3	36,023
March 18, 2026	143.1	147.96	147.96	149.26	142.81	311,127
March 17, 2026	141.61	141.03	141.03	143.54	139.22	32,513
March 16, 2026	145.01	141.59	141.59	147.14	137.79	97,168
March 13, 2026	151.9	146.96	146.96	151.9	145	31,493
March 12, 2026	151.92	151.19	151.19	153.01	146.71	33,389
March 11, 2026	153.5	151.92	151.92	153.96	150	25,560
March 10, 2026	151.35	151.39	151.39	155.41	148.8	78,871
March 09, 2026	152.3	151.35	151.35	154	145	43,548
March 06, 2026	151.44	152.3	152.3	153.98	149.03	28,509
March 05, 2026	149.05	151.44	151.44	153.2	148	25,034
March 04, 2026	-1	-1	149.68	-1	-1	0
March 02, 2026	147.9	152.69	152.69	153	147.9	41,701
March 01, 2026	-1	-1	152.69	-1	-1	0
February 27, 2026	154.8	154.19	154.19	156.91	153	34,291
February 26, 2026	157.5	153.8	153.8	157.5	153	15,778
February 25, 2026	158.7	155.13	155.13	158.7	154	21,751
February 24, 2026	158.02	156.33	156.33	158.23	153.37	31,286
February 23, 2026	157.2	157.15	157.15	158.7	156	15,774
February 20, 2026	158.13	157.18	157.18	159.51	156.54	39,960
February 19, 2026	161	158.92	158.92	162.48	158.6	15,197
February 18, 2026	161.01	161.25	161.25	161.99	160	11,881
February 17, 2026	159	160.75	160.75	162.8	159	21,147
February 16, 2026	163.55	159.63	159.63	163.55	158.43	22,365
February 13, 2026	159.1	161.2	161.2	162.14	156.41	36,191
February 12, 2026	163	159.15	159.15	163	158.5	33,227
February 11, 2026	160.25	163.41	163.41	164.49	158.02	47,058
February 10, 2026	159	159.99	159.99	161.22	157.62	53,480
February 09, 2026	161.49	158.41	158.41	163.3	157	94,718
February 06, 2026	164.6	160.66	160.66	165.4	159.2	72,743
February 05, 2026	170.23	164.45	164.45	170.82	163.8	82,120
February 04, 2026	167	171.88	171.88	176.49	167	74,678
February 03, 2026	174.5	166.72	166.72	179.66	165.66	239,200
February 02, 2026	185.9	174.4	174.4	188	171.4	109,343
February 01, 2026	177	182.8	182.8	186.01	176.32	73,167
January 30, 2026	174.5	180.87	180.87	185.77	168	93,695
January 29, 2026	167	172.83	172.83	175	166.01	59,577
January 28, 2026	161.99	169.51	169.51	170.16	161.34	68,631
January 27, 2026	162.99	160.17	160.17	163	157.61	41,442
January 23, 2026	159.69	160.6	160.6	172.22	159.02	109,042