Bhagyanagar India Limited - BHAGYANGR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	98.05	96.89	96.89	99	95.4	39,723
October 16, 2025	98.9	98.05	98.05	99.9	97.5	22,652
October 15, 2025	98.67	98.06	98.06	99.98	97	25,142
October 14, 2025	98.37	98.67	98.67	100.39	98.03	36,354
October 13, 2025	101.55	98.37	98.37	101.55	98	23,053
October 10, 2025	100.79	100.33	100.33	102	99.4	17,504
October 09, 2025	98.05	100.79	100.79	101	97.1	65,030
October 08, 2025	101.79	98.07	98.07	101.79	97	64,008
October 07, 2025	97.35	100.28	100.28	102.21	94.08	118,648
October 06, 2025	96.7	97.35	97.35	97.8	95.4	40,771
October 03, 2025	94.95	94.76	94.76	96	92.55	39,576
October 01, 2025	93	94.62	94.62	96	92.26	16,431
September 30, 2025	93.98	94.26	94.26	96.97	92	24,317
September 29, 2025	97.5	95.53	95.53	97.5	94	20,548
September 26, 2025	99.41	95.98	95.98	99.41	93.05	80,585
September 25, 2025	91.1	95.6	95.6	95.61	91.1	86,724
September 24, 2025	94.99	91.06	91.06	94.99	90.1	24,565
September 23, 2025	91.75	92.2	92.2	92.95	90	14,548
September 22, 2025	93.39	90.7	90.7	93.39	90.1	10,546
September 19, 2025	94.7	92.81	92.81	94.7	91.3	4,409
September 18, 2025	94.35	92.39	92.39	94.9	92.01	13,980
September 17, 2025	93.05	92.46	92.46	96	90.56	19,254
September 16, 2025	94.93	94.78	94.78	95.5	93.15	16,169
September 15, 2025	96.97	94.93	94.93	96.97	93	34,077
September 12, 2025	91.7	93.3	93.3	93.5	90	33,586
September 11, 2025	89	90.22	90.22	92.45	89	6,791
September 10, 2025	89.49	90.39	90.39	91.49	88.25	10,835
September 09, 2025	91.02	90.01	90.01	91.7	88.5	8,728
September 08, 2025	93.9	88.42	88.42	93.9	88.1	30,916
September 05, 2025	94	90.7	90.7	94	90.5	21,504
September 04, 2025	94	91.03	91.03	96	90	20,105
September 03, 2025	91.18	92.55	92.55	93.35	91	9,768
September 02, 2025	92.5	91.17	91.17	93.84	90.82	6,645
September 01, 2025	87.05	90.01	90.01	91.83	86	52,364
August 29, 2025	87.8	87.46	87.46	89.98	87.1	9,206
August 28, 2025	88.15	87.8	87.8	91.5	87	15,380
August 26, 2025	90.09	89.47	89.47	91.95	89	12,840
August 25, 2025	90.3	90.09	90.09	91.99	89.1	9,730
August 22, 2025	91	90.94	90.94	92	90.1	9,870
August 21, 2025	93.4	91.96	91.96	95	91.55	6,497
August 20, 2025	94	93.4	93.4	94	91.2	14,679
August 19, 2025	90.3	94	94	95.5	90.3	39,317
August 18, 2025	90.16	90.96	90.96	93.8	90	9,609
August 14, 2025	93.9	90.16	90.16	93.9	89.2	11,108
August 13, 2025	92	90.84	90.84	94.5	90.1	31,710
August 12, 2025	90	90.77	90.77	92.75	89.5	8,759
August 11, 2025	88	89.97	89.97	92.4	88	9,165
August 08, 2025	89.74	89.75	89.75	92.8	88.25	15,404
August 07, 2025	88.5	89.3	89.3	91.15	85.62	15,000
August 06, 2025	91.12	88.94	88.94	92.1	88.5	32,306
August 05, 2025	92.5	92.98	92.98	94	90.35	43,518
August 04, 2025	94.99	92.42	92.42	95.4	89	51,238
August 01, 2025	92.05	92.24	92.24	96.9	91	28,322
July 31, 2025	94.4	94.65	94.65	97.5	93.55	43,405
July 30, 2025	99.25	97.81	97.81	102.99	96.05	38,560
July 29, 2025	98.5	100.01	100.01	103.5	98.5	56,103
July 28, 2025	96.55	99.91	99.91	101.9	96.55	49,417
July 25, 2025	100	98.22	98.22	100.5	96.99	123,607
July 24, 2025	103.3	102.1	102.1	105.84	100.11	288,952
July 23, 2025	110	106.4	106.4	111.8	104.9	405,128

Bhagyanagar India Limited (BHAGYANGR.NS) NSE