Bhagyanagar India Limited (BHAGYANGR.NS) NSE
144.63
-13.07(-8.29%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
144.63
-13.07(-8.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 157.85 | 144.63 | 144.63 | 158.11 | 143.97 | 297,274 |
| March 12, 2026 | 160 | 157.7 | 157.7 | 160 | 155.4 | 177,354 |
| March 11, 2026 | 163.91 | 161.11 | 161.11 | 170.65 | 160 | 110,557 |
| March 10, 2026 | 155.62 | 165.71 | 165.71 | 170.6 | 155.62 | 304,101 |
| March 09, 2026 | 157.01 | 155.62 | 155.62 | 157.01 | 152 | 158,655 |
| March 06, 2026 | 160.02 | 160.65 | 160.65 | 165 | 156.5 | 130,516 |
| March 05, 2026 | 166.49 | 161.41 | 161.41 | 169 | 157 | 238,973 |
| March 02, 2026 | 145.01 | 164.86 | 164.86 | 164.89 | 142.9 | 774,349 |
| February 27, 2026 | 151 | 149.9 | 149.9 | 152.75 | 148.8 | 59,629 |
| February 26, 2026 | 153.95 | 151.11 | 151.11 | 157.4 | 150 | 80,816 |
| February 25, 2026 | 149.99 | 152.03 | 152.03 | 155 | 148.3 | 98,394 |
| February 24, 2026 | 150.25 | 147.91 | 147.91 | 154 | 144.99 | 158,452 |
| February 23, 2026 | 161 | 152.94 | 152.94 | 162 | 152.01 | 162,673 |
| February 20, 2026 | 159.01 | 157.85 | 0 | 161.6 | 157.11 | 76,768 |
| February 19, 2026 | 152.4 | 162.36 | 0 | 162.38 | 151.03 | 122,055 |
| February 18, 2026 | 149 | 154.65 | 0 | 155 | 144.59 | 101,598 |
| February 17, 2026 | 156.1 | 152.2 | 0 | 157.33 | 151.87 | 87,313 |
| February 16, 2026 | 161.4 | 159.86 | 0 | 161.4 | 150.88 | 135,810 |
| February 13, 2026 | 160 | 158.82 | 0 | 163.9 | 156 | 72,564 |
| February 12, 2026 | 164 | 161.53 | 0 | 165.99 | 160 | 84,351 |
| February 11, 2026 | 166.56 | 165.24 | 0 | 167.75 | 163.75 | 58,846 |
| February 10, 2026 | 167.31 | 167.75 | 0 | 170.94 | 165.2 | 57,796 |
| February 09, 2026 | 168 | 168.76 | 0 | 172.9 | 164 | 69,725 |
| February 06, 2026 | 167 | 165.37 | 0 | 169.33 | 162 | 55,705 |
| February 05, 2026 | 170 | 168.49 | 0 | 172 | 166.01 | 85,918 |
| February 04, 2026 | 170.12 | 173.44 | 0 | 179.6 | 169.1 | 109,145 |
| February 03, 2026 | 174 | 173.81 | 0 | 176.33 | 162 | 286,973 |
| February 02, 2026 | 159.05 | 167.94 | 0 | 175 | 158.85 | 165,870 |
| February 01, 2026 | 167.21 | 167.21 | 0 | 167.21 | 167.21 | 61,650 |
| January 30, 2026 | 190 | 176.01 | 0 | 193 | 175.21 | 629,616 |
| January 29, 2026 | 184.43 | 184.43 | 0 | 184.43 | 184.43 | 63,582 |
| January 28, 2026 | 175.65 | 175.65 | 0 | 175.65 | 175.65 | 57,628 |
| January 27, 2026 | 160.45 | 167.29 | 0 | 167.29 | 160 | 134,789 |
| January 23, 2026 | 164.19 | 159.33 | 0 | 164.19 | 157.02 | 114,054 |
| January 22, 2026 | 166.49 | 164.19 | 0 | 167 | 158 | 168,856 |
| January 21, 2026 | 161.49 | 163.83 | 0 | 166 | 154 | 179,779 |
| January 20, 2026 | 166 | 160.3 | 0 | 171.8 | 158 | 229,872 |
| January 19, 2026 | 159.99 | 166.12 | 0 | 168 | 153.25 | 207,577 |
| January 16, 2026 | 165.11 | 161.14 | 0 | 167.86 | 159.47 | 170,503 |
| January 14, 2026 | 164 | 167.86 | 0 | 170.99 | 160 | 126,719 |
| January 13, 2026 | 167.8 | 165.21 | 0 | 175.5 | 162.2 | 224,514 |
| January 12, 2026 | 155.42 | 170.73 | 0 | 171.5 | 155.42 | 285,956 |
| January 09, 2026 | 163.6 | 163.6 | 0 | 168.77 | 163.6 | 229,775 |
| January 08, 2026 | 176 | 172.21 | 0 | 177.99 | 172.21 | 122,288 |
| January 07, 2026 | 186.64 | 181.27 | 0 | 186.64 | 171.01 | 559,738 |
| January 06, 2026 | 177.76 | 177.76 | 0 | 177.76 | 173 | 182,799 |
| January 05, 2026 | 164 | 169.3 | 0 | 169.3 | 162 | 287,675 |
| January 02, 2026 | 159.26 | 161.24 | 0 | 163 | 156 | 167,801 |
| January 01, 2026 | 159.32 | 159.26 | 0 | 162.9 | 152.12 | 132,323 |
| December 31, 2025 | 167.98 | 159.32 | 0 | 168.4 | 158.64 | 300,135 |
| December 30, 2025 | 156.8 | 166.98 | 0 | 168.92 | 152.84 | 543,970 |
| December 29, 2025 | 160.88 | 160.88 | 0 | 160.88 | 152 | 467,512 |
| December 26, 2025 | 147 | 153.22 | 0 | 153.22 | 147 | 98,142 |
| December 24, 2025 | 140.38 | 145.93 | 0 | 145.93 | 140.38 | 167,725 |
| December 23, 2025 | 134.96 | 138.99 | 0 | 139.2 | 132 | 86,701 |
| December 22, 2025 | 134.9 | 133.62 | 0 | 137.9 | 132.47 | 56,177 |
| December 19, 2025 | 135.66 | 134 | 0 | 138.75 | 132 | 58,535 |
| December 18, 2025 | 131.03 | 135.66 | 0 | 137.58 | 127 | 89,292 |
| December 17, 2025 | 137.9 | 131.03 | 0 | 138 | 131.01 | 63,745 |
| December 16, 2025 | 137.42 | 137.9 | 0 | 143 | 136.5 | 46,075 |