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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	171.14	174.54	174.54	176.02	171.14	21,433
August 14, 2025	174.16	170.6	170.6	177.7	169.25	32,623
August 13, 2025	176.51	174.65	174.65	178.99	173.8	33,403
August 12, 2025	176.4	176.51	176.51	178.99	174.65	24,374
August 11, 2025	177.5	174.96	174.96	177.61	173.99	13,980
August 08, 2025	177	175.26	175.26	178.82	175.01	9,354
August 07, 2025	178	177.72	177.72	180	171.81	55,080
August 06, 2025	180.4	179.04	179.04	182.42	176.97	30,555
August 05, 2025	183	178.96	178.96	184.11	177.71	33,927
August 04, 2025	200.5	182.77	182.77	200.5	176.6	203,575
August 01, 2025	201.8	200.69	200.69	206.09	198	51,489
July 31, 2025	199.01	201.16	201.16	204.36	199	20,250
July 30, 2025	194.9	202.39	202.39	204	194.9	37,545
July 29, 2025	195.6	194.86	194.86	197.5	192.3	15,322
July 28, 2025	196.37	195.6	195.6	200.68	193	21,174
July 25, 2025	193.37	195.37	195.37	200.23	193.37	25,175
July 24, 2025	199	196.68	195.18	200.85	196	13,977
July 23, 2025	198.42	199.77	198.25	200.38	197.11	23,742
July 22, 2025	199.11	197.86	196.35	202.4	196.53	19,083
July 21, 2025	202.53	199.42	197.9	203.09	198.16	18,285
July 18, 2025	204.2	201.53	199.99	204.2	198.61	24,454
July 17, 2025	205.88	201.52	199.98	207.73	200.7	17,649
July 16, 2025	202	204.39	202.83	206.96	201.72	41,489
July 15, 2025	200	201.99	200.45	203.69	200	20,670
July 14, 2025	204	198.97	197.45	207.8	197.48	32,935
July 11, 2025	206.95	202.67	201.12	206.95	201.31	27,858
July 10, 2025	206.75	203.52	201.97	208.2	200.67	33,507
July 09, 2025	206.6	205.14	203.58	210	203.25	121,435
July 08, 2025	202.85	204.57	204.57	209.9	202.6	41,772
July 07, 2025	207	203.59	203.59	212.92	201.15	60,271
July 04, 2025	203.41	210.3	210.3	213	203.41	46,888
July 03, 2025	202.8	204.4	204.4	207.52	202.8	49,778
July 02, 2025	211	201.8	201.8	213.73	199.21	131,598
July 01, 2025	212	211.4	211.4	217.72	205.9	197,566
June 30, 2025	190	209.38	209.38	211.9	190	426,674
June 27, 2025	187.82	188.96	188.96	191.99	187.78	12,016
June 26, 2025	193	188.2	188.2	195.81	186.81	48,771
June 25, 2025	188.13	190.33	190.33	192.71	187.86	28,583
June 24, 2025	182.47	187.62	187.62	189.79	182.17	30,422
June 23, 2025	178.15	179.54	179.54	183.67	177.01	25,900
June 20, 2025	179.54	180.51	180.51	183.01	177.85	16,387
June 19, 2025	185.96	180.49	180.49	186.82	179	18,779
June 18, 2025	186.4	186.22	186.22	189.5	183.42	19,872
June 17, 2025	185.13	183.72	183.72	187.9	183.01	9,576
June 16, 2025	188	185.52	185.52	189.14	183.13	13,485
June 13, 2025	185.07	186.26	186.26	188.71	182.22	21,849
June 12, 2025	191.7	185.76	185.76	193.65	183.98	29,298
June 11, 2025	190.36	189.37	189.37	194.4	187.51	23,974
June 10, 2025	193	190.22	190.22	193	189.35	15,452
June 09, 2025	192.88	190.29	190.29	192.88	187.8	26,164
June 06, 2025	192.2	189.44	189.44	194.18	188.07	21,915
June 05, 2025	190.8	192.18	192.18	196.6	188.85	46,849
June 04, 2025	188.95	188.86	188.86	194	186.31	45,886
June 03, 2025	189	186.16	186.16	192	185.55	19,301
June 02, 2025	185.86	188.65	188.65	193.03	184	37,949
May 30, 2025	186.11	185.86	185.86	188.5	183.67	19,372
May 29, 2025	188.6	185.13	185.13	188.87	184.01	18,644
May 28, 2025	182.97	186.73	186.73	190.6	182.97	40,147
May 27, 2025	185.79	182.97	182.97	186.84	182.14	19,418
May 26, 2025	192	183.97	183.97	192	182.27	29,677

Bhageria Industries Limited (BHAGERIA.NS) NSE