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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 22, 2026	156.15	159.3	159.3	163	156.15	34,997
January 21, 2026	159.55	157.08	157.08	162.49	155	48,154
January 20, 2026	165.7	161.07	161.07	171	160.03	47,086
January 19, 2026	167.1	167.13	167.13	169.49	166.07	30,614
January 16, 2026	166.99	168.15	168.15	171.39	166.99	51,626
January 14, 2026	169.1	166.36	166.36	169.19	166	34,774
January 13, 2026	169.5	167.62	167.62	171.35	166	20,456
January 12, 2026	170.55	168.73	168.73	170.66	164.55	36,163
January 09, 2026	175.51	170.71	170.71	175.75	170.1	57,746
January 08, 2026	180.12	175.51	175.51	180.98	175.2	27,236
January 07, 2026	179.26	180.12	180.12	180.95	177.81	19,593
January 06, 2026	180.4	177.83	177.83	180.62	177.35	28,806
January 05, 2026	182.99	179.77	179.77	183.9	179.33	26,910
January 02, 2026	181.49	183.41	183.41	184.76	180.11	37,254
January 01, 2026	181.8	180.63	180.63	181.8	178.2	23,483
December 31, 2025	180	180.57	180.57	182.9	177.35	106,748
December 30, 2025	180.5	180.21	180.21	181.21	178.02	33,020
December 29, 2025	183	180.5	180.5	183.9	178.38	33,369
December 26, 2025	185.94	182.91	182.91	185.94	182	31,865
December 24, 2025	188.31	187	185.94	188.85	184.74	28,562
December 23, 2025	188	188.31	188.31	190.52	185.22	47,391
December 22, 2025	182.26	187.13	187.13	188.24	180.26	75,956
December 19, 2025	181	182.26	182.26	184	176.11	86,026
December 18, 2025	175	177.47	177.47	179.9	174.2	50,535
December 17, 2025	179.7	176.75	176.75	183.19	174.5	98,668
December 16, 2025	184.75	179.32	179.32	184.75	177.45	31,420
December 15, 2025	179.09	181.99	181.99	183.26	177.24	46,294
December 12, 2025	175.36	177.35	177.35	180.39	175.36	40,931
December 11, 2025	178.5	176.33	176.33	180.09	174.81	44,091
December 10, 2025	180.6	177.21	177.21	180.6	175.32	34,852
December 09, 2025	173.55	178.79	178.79	179.9	169.39	60,110
December 08, 2025	176.03	174.42	174.42	177.7	171	74,788
December 05, 2025	181.85	176.91	176.91	182.17	175.2	62,447
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

Bhageria Industries Limited (BHAGERIA.NS) NSE