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 ₹2,426.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,522.08, while ₹1000 invested 1 year ago would be worth ₹1,904.84. This corresponds to total returns of 142.62%, 52.21%, 90.48%, respectively, with annualized returns of 9.27%, 8.76%, 90.48%.

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
November 11, 2026	402.1	387.75	387.75	402.9	381.15	161,522
November 09, 2026	370	396.1	396.1	402	366.5	382,539
November 08, 2026	360.95	370.55	370.55	378	360.95	82,670
November 06, 2026	372	360.95	360.95	375.7	359.15	91,331
November 05, 2026	355.35	369.7	369.7	382.45	355.35	213,168
November 04, 2026	369	354.35	354.35	370.65	341.3	228,258
November 03, 2026	380.5	365.45	365.45	385.15	360.3	198,067
November 02, 2026	373.35	379.85	379.85	387.75	361.2	253,328
October 30, 2026	389	362.45	362.45	407.8	360	909,427
October 29, 2026	370.75	370.75	370.75	370.75	363.65	598,304
October 28, 2026	359	337.05	337.05	378.15	331	435,368
October 27, 2026	338.5	358.2	358.2	369.9	338	214,360
October 26, 2026	354.35	339.85	339.85	360.3	337.9	130,786
October 23, 2026	350	354.35	354.35	365.3	322.5	306,042
October 22, 2026	345.65	344.55	344.55	355.05	336.4	87,432
October 21, 2026	350.1	345.65	345.65	351.9	316.2	325,593
October 19, 2026	371.65	351.3	351.3	373.45	350	94,404
October 16, 2026	364	363.3	363.3	374	360	109,294
October 15, 2026	379	360.1	360.1	379	360	131,763
October 14, 2026	388	376.45	376.45	390.85	371.35	81,995
October 13, 2026	389	387.9	387.9	397	371.3	161,542
October 12, 2026	360	380.35	380.35	383	358.2	140,682
October 09, 2026	370	364.9	364.9	383.7	358	163,004
October 08, 2026	387	367	367	387	365	160,878
October 07, 2026	393	377.55	377.55	403.6	370.55	173,072
October 06, 2026	364.7	393.55	393.55	401.1	364.7	361,311
October 05, 2026	391	364.65	364.65	395.85	358	197,916
October 01, 2026	415.8	382.05	382.05	415.8	375	319,925
September 30, 2026	382	406.45	406.45	413.5	378	364,825
September 29, 2026	380.65	377.85	377.85	387.4	371	112,379
September 28, 2026	397	380.85	380.85	397	370.1	237,300
September 25, 2026	361	394.6	394.6	395.6	361	933,406
September 24, 2026	340	359.65	359.65	361.95	335.25	243,573
September 23, 2026	352	351.75	351.75	356	341.4	147,240
September 22, 2026	367	345.25	345.25	367	342	220,377
September 21, 2026	351.05	361.4	361.4	368.2	348	595,911
September 18, 2026	334.75	334.75	334.75	334.75	325	62,603
September 17, 2026	306.95	318.85	318.85	318.85	306.75	66,139
September 16, 2026	306.9	303.7	303.7	311	291.5	86,277
September 15, 2026	317.05	306.5	306.5	329	305	176,963
September 11, 2026	287.95	317.05	317.05	318.25	287.95	395,790
September 10, 2026	303.1	303.1	303.1	303.1	303.1	34,908
September 09, 2026	339	319.05	319.05	342	319.05	167,841
September 08, 2026	335.8	335.8	335.8	335.8	321	263,098
September 07, 2026	319.85	319.85	319.85	319.85	319.85	141,581
September 04, 2026	288	304.65	304.65	304.65	286	218,809
September 03, 2026	284.9	290.15	290.15	290.15	277	390,912
September 02, 2026	273	276.35	276.35	276.35	253.05	614,264
September 01, 2026	263.2	263.2	263.2	263.2	263.2	90,903
August 31, 2026	250.68	250.68	250.68	250.68	250.68	147,819
August 28, 2026	225	238.75	238.75	238.75	225	184,930
August 27, 2026	220.15	227.39	227.39	232.1	218.32	187,665
August 26, 2026	223.9	221.3	221.3	228	216.8	53,236
August 25, 2026	227	222.19	222.19	233	218	106,368
August 24, 2026	215.15	223.33	223.33	223.33	215	75,512
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