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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	157.99	151.24	151.24	161	151.24	77,459
November 18, 2025	161.51	159.21	159.21	164	156	352,253
November 17, 2025	165.4	161.5	161.5	167.4	155.23	1.73M
November 14, 2025	140	153.67	153.67	153.67	140	1.19M
November 13, 2025	139.05	139.7	139.7	146.51	137.6	579,291
November 12, 2025	143.4	138.36	138.36	143.4	135.7	178,669
November 11, 2025	139.97	139.6	139.6	143.99	137.01	405,035
November 10, 2025	138.45	137.47	137.47	141.3	136.74	235,947
November 07, 2025	128	136.08	136.08	137.9	124.2	469,797
November 06, 2025	139.04	126.25	126.25	143.85	125.13	553,562
November 04, 2025	138	139.04	139.04	143	135.2	284,970
November 03, 2025	138	139.04	139.04	143	135.2	482,233
November 02, 2025	136	139.17	139.17	143.88	131.25	482,233
October 31, 2025	140	136.4	136.4	144.8	133.8	411,279
October 30, 2025	140.12	141.73	141.73	145.9	135.6	1.02M
October 29, 2025	125	139.57	139.57	148.95	122.21	3.31M
October 28, 2025	121.9	126.56	126.56	136.19	121	4.26M
October 27, 2025	118	120.33	120.33	120.33	116	1.85M
October 24, 2025	101.4	100.28	100.28	102	98	40,984
October 23, 2025	101.06	100.76	100.76	101.99	99.1	48,281
October 21, 2025	100.5	101.06	101.06	101.5	100	36,495
October 20, 2025	98	100.42	100.42	100.95	96.55	50,820
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

Bhagyanagar India Limited (BHAGYANGR.NS) NSE