Bhagyanagar India Limited (BHAGYANGR.NS) NSE

152.20

+1.14(+0.75%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	151.39	152.2	152.2	153.41	145.02	107,681
April 01, 2026	140.99	151.06	151.06	151.48	140.99	147,761
March 30, 2026	139	137.71	137.71	143.69	136.4	159,062
March 27, 2026	144	143.26	143.26	146.87	142.2	76,570
March 25, 2026	148.9	146.98	146.98	152.04	145.9	100,384
March 24, 2026	139.44	146.43	146.43	149	136	134,274
March 23, 2026	145	136.09	136.09	145	135	115,271
March 19, 2026	148	145.18	145.18	149.7	144.02	60,071
March 18, 2026	150.74	151	151	152.23	148.58	91,386
March 17, 2026	145.49	147.69	147.69	149.17	143.41	79,930
March 16, 2026	143.65	144.4	144.4	146.62	138.5	149,967
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