Bhageria Industries Limited (BHAGERIA.NS) NSE

176.39

-3.49(-1.94%)

Updated at December 05 11:25AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025182.21179.88179.88183.74178.834,379
December 03, 2025181.05182.16182.16184179.253,415
December 02, 2025175.2181.24181.24185175.2149,624
December 01, 2025181.1174.97174.97184.46162.95155,216
November 28, 2025183.21181.45181.45183.2118062,952
November 27, 2025185.66182.69182.69186.79181.7134,430
November 26, 2025184.03185.13185.13188183.488,849
November 25, 2025181183.5183.5185.09179.4658,421
November 24, 2025185.1181.76181.76186181.2564,476
November 21, 2025188.37185.97185.97190.39185103,842
November 19, 2025195.9194.5194.519919391,780
November 18, 2025200.46195.56195.56200.46195.1189,107
November 17, 2025198.33200.46200.46203198.3373,454
November 14, 2025202.14197.76197.76202.14195.2563,417
November 13, 2025204.15199.14199.14204.15197.7102,642
November 12, 2025200.61203.56203.56204.75200.6176,293
November 11, 2025202.73200.03200.03203.62197.69140,344
November 10, 2025210202.15202.15211.01199.97172,008
November 07, 2025208.58209.4209.4212.79205.57187,114
November 06, 2025216.7206.92206.92216.7205.09194,651
November 04, 2025212213.5213.5217.36210.54235,869
November 03, 2025225209.99209.99225208358,404
October 31, 2025225.16223.91223.91228.89218.8305,993
October 30, 2025215.2224.04224.04226215.2730,213
October 29, 2025221216.91216.91224.18212423,266
October 28, 2025227.81220.09220.092392151.22M
October 27, 2025237232.67232.67244224.11.8M
October 24, 2025230235.94235.94244.6222.347.64M
October 23, 2025199.3228.6228.6233.591998.77M
October 21, 2025198.49194.66194.66198.49192.35240,945
October 20, 2025181188.58188.58200180.054.2M
October 17, 2025175.57172.78172.78176.98171.9126,060
October 16, 2025175.8174.7174.7177.95174.14138,789
October 15, 2025174.95174.18174.18176173.1237,737
October 14, 2025176.11173.74173.74178.65172.01201,736
October 13, 2025186.47174.71174.71187.9173.24577,346
October 10, 2025185.9185.54185.54187181764,053
October 09, 2025178.7182.36182.36184.6176.63393,683
October 08, 2025177.95176.55176.55180.32174.747,451
October 07, 2025178177.53177.53181173.9592,189
October 06, 2025179176.26176.26180.7175.25188,162
October 03, 2025173.29177.09177.09181.9173.29291,523
October 01, 2025174.72173.29173.29174.72172.5535,620
September 30, 2025177.7172.99172.99179.46172.37173,010
September 29, 2025178175.92175.92180.44173.38121,603
September 26, 2025174.1177.22177.22179.7172.22203,403
September 25, 2025175.52175.36175.36184172.8686,198
September 24, 2025182.25174.64174.64182.39173.8466,241
September 23, 2025180.4179.68179.68184.9176.5108,859
September 22, 2025182.4179.59179.59189178.86277,829
September 19, 2025191182.27182.27220.5180.922.6M
September 18, 2025186.2190.16190.16191.6183.9297,116
September 17, 2025188.4184.67184.67190.8184192,404
September 16, 2025193.2186.52186.52194.55185.8104,777
September 15, 2025204.13191.67191.67207.7190.5235,694
September 12, 2025206204.13204.13209202.175,726
September 11, 2025203206.84206.84214200248,423
September 10, 2025198.83200.94200.94205197.3531,488
September 09, 2025204.1198.83198.83207.01198.4535,192
September 08, 2025197.89204.12204.12208.8197.4272,193
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved