Bhageria Industries Limited (BHAGERIA.NS) NSE

154.92

+1.8(+1.18%)

Updated at June 02 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 ₹4,715.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹818.08, while ₹1000 invested 1 year ago would be worth ₹838.58. This corresponds to total returns of 371.6%, -18.19%, -16.14%, respectively, with annualized returns of 16.77%, -3.93%, -16.14%.

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
June 02, 2026	150.35	154.92	154.92	158	150.35	21,923
June 01, 2026	157	153.12	153.12	161.76	152	20,967
May 29, 2026	159.1	158.59	158.59	163.3	156.7	37,098
May 27, 2026	158.4	158.06	158.06	159.5	156	15,547
May 26, 2026	156.8	156.27	156.27	159.9	155.39	38,797
May 25, 2026	153.15	154.52	154.52	155	152.22	21,885
May 22, 2026	154.6	152.31	152.31	154.6	151.66	16,371
May 21, 2026	153.1	152.14	152.14	155.14	151.8	22,952
May 20, 2026	151.87	152.71	152.71	154	148.51	40,819
May 19, 2026	155.95	151.87	151.87	155.95	150.35	19,507
May 18, 2026	157.89	152.13	152.13	157.89	150	21,794
May 15, 2026	161.4	156.62	156.62	161.4	155.25	16,332
May 14, 2026	159.6	160.17	160.17	162	157.01	34,005
May 13, 2026	161.8	157.29	157.29	163.68	156.35	27,546
May 12, 2026	163.91	158.65	158.65	163.95	158	30,095
May 11, 2026	166.48	163.23	163.23	166.48	161.65	16,203
May 08, 2026	166.06	166.48	166.48	168.57	166	18,302
May 07, 2026	169	166.99	166.99	169.9	166	29,239
May 06, 2026	165.17	168.35	168.35	168.9	164.81	37,887
May 05, 2026	168.89	165.16	165.16	169.85	163.7	27,873
May 04, 2026	174.18	166.84	166.84	176.84	164.51	80,248
April 30, 2026	172.01	173.32	173.32	176	170.01	22,275
April 29, 2026	175.53	174.62	174.62	179	171.6	58,881
April 28, 2026	171	176.71	176.71	180.5	171	41,175
April 27, 2026	179	171.8	171.8	183.75	170.27	161,844
April 24, 2026	162.97	175.13	175.13	185.37	159.41	174,129
April 23, 2026	165.41	162.97	162.97	166	162.37	15,691
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