Want to see IN:BHAGERIA full AI Analyst Report?
Bhageria Industries Ltd. (BHAGERIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 390.95 | 407.80 | 360.00 | 362.35 | 362.35 | -2.27% | 50,385 | 2.30 |
| Oct 29, 2026 | 370.75 | 370.75 | 361.25 | 370.75 | 370.75 | +10.00% | 218,755 | 11.79 |
| Oct 28, 2026 | 360.95 | 378.80 | 326.10 | 337.05 | 337.05 | -5.67% | 46,391 | 2.60 |
| Oct 27, 2026 | 346.45 | 368.00 | 338.30 | 357.30 | 357.30 | +5.32% | 19,157 | 1.09 |
| Oct 26, 2026 | 353.50 | 359.30 | 337.15 | 339.25 | 339.25 | -4.29% | 15,778 | 0.91 |
| Oct 23, 2026 | 336.45 | 365.00 | 324.00 | 354.45 | 354.45 | +2.92% | 26,799 | 1.58 |
| Oct 22, 2026 | 345.20 | 354.05 | 336.35 | 344.40 | 344.40 | -0.23% | 13,356 | 0.79 |
| Oct 21, 2026 | 352.15 | 353.10 | 316.65 | 345.20 | 345.20 | -1.88% | 30,638 | 1.75 |
| Oct 20, 2026 | 351.80 | 372.35 | 350.00 | 351.80 | 351.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 360.10 | 372.35 | 350.00 | 351.80 | 351.80 | -3.09% | 11,035 | 0.62 |
| Oct 16, 2026 | 357.25 | 372.95 | 357.25 | 363.00 | 363.00 | +0.71% | 11,101 | 0.63 |
| Oct 15, 2026 | 373.80 | 377.75 | 359.40 | 360.45 | 360.45 | -4.16% | 9,846 | 0.57 |
| Oct 14, 2026 | 378.25 | 387.70 | 374.40 | 376.10 | 376.10 | -3.35% | 6,612 | 0.38 |
| Oct 13, 2026 | 394.00 | 396.55 | 370.90 | 389.15 | 389.15 | +2.14% | 13,967 | 0.81 |
| Oct 12, 2026 | 350.00 | 382.65 | 350.00 | 381.00 | 381.00 | +4.30% | 18,480 | 1.10 |
| Oct 09, 2026 | 366.50 | 382.05 | 357.00 | 365.30 | 365.30 | -0.68% | 9,526 | 0.57 |
| Oct 08, 2026 | 384.00 | 387.00 | 364.05 | 367.80 | 367.80 | -3.03% | 22,388 | 1.37 |
| Oct 07, 2026 | 399.80 | 402.00 | 372.55 | 379.30 | 379.30 | -3.45% | 19,040 | 1.18 |
| Oct 06, 2026 | 387.00 | 400.75 | 365.05 | 392.85 | 392.85 | +7.82% | 46,479 | 3.00 |
| Oct 05, 2026 | 400.95 | 400.95 | 358.55 | 364.35 | 364.35 | -4.87% | 37,450 | 2.51 |
| Oct 02, 2026 | 383.00 | 424.70 | 375.20 | 383.00 | 383.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 424.70 | 424.70 | 375.20 | 383.00 | 383.00 | -5.42% | 30,498 | 2.11 |
| Sep 30, 2026 | 378.00 | 413.85 | 378.00 | 404.95 | 404.95 | +7.21% | 26,648 | 1.90 |
| Sep 29, 2026 | 372.05 | 385.45 | 372.05 | 377.70 | 377.70 | -1.14% | 13,259 | 0.95 |
| Sep 28, 2026 | 397.40 | 397.40 | 372.75 | 382.05 | 382.05 | -3.01% | 16,943 | 1.24 |
| Sep 25, 2026 | 363.00 | 394.70 | 361.55 | 393.90 | 393.90 | +9.77% | 97,567 | 7.98 |
| Sep 24, 2026 | 345.80 | 362.35 | 336.55 | 358.85 | 358.85 | +2.53% | 14,014 | 1.16 |
| Sep 23, 2026 | 338.45 | 354.60 | 338.45 | 350.00 | 350.00 | +1.35% | 14,046 | 1.19 |
| Sep 22, 2026 | 371.95 | 371.95 | 343.00 | 345.35 | 345.35 | -4.24% | 35,653 | 3.16 |
| Sep 21, 2026 | 352.00 | 374.55 | 348.05 | 360.65 | 360.65 | +5.92% | 155,120 | 17.50 |
| Sep 18, 2026 | 323.05 | 340.50 | 323.05 | 340.50 | 340.50 | +5.00% | 30,988 | 3.68 |
| Sep 17, 2026 | 294.15 | 324.35 | 294.15 | 324.30 | 324.30 | +4.97% | 18,262 | 2.04 |
| Sep 16, 2026 | 311.90 | 312.00 | 296.40 | 308.95 | 308.95 | -0.96% | 6,762 | 0.76 |
| Sep 15, 2026 | 322.80 | 328.70 | 301.65 | 311.95 | 311.95 | -1.14% | 7,118 | 0.79 |
| Sep 14, 2026 | 315.55 | 317.25 | 287.05 | 315.55 | 315.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 287.20 | 317.25 | 287.05 | 315.55 | 315.55 | +4.43% | 37,755 | 4.25 |
| Sep 10, 2026 | 302.15 | 312.50 | 302.15 | 302.15 | 302.15 | -5.00% | 12,023 | 1.33 |
| Sep 09, 2026 | 343.85 | 346.90 | 317.40 | 318.05 | 318.05 | -4.80% | 44,018 | 5.20 |
| Sep 08, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | +5.00% | 21,681 | 2.64 |
| Sep 07, 2026 | 317.40 | 318.20 | 317.40 | 318.20 | 318.20 | +5.00% | 2,210 | 0.27 |
| Sep 04, 2026 | 294.00 | 303.05 | 288.65 | 303.05 | 303.05 | +4.99% | 10,120 | 1.18 |
| Sep 03, 2026 | 284.50 | 288.65 | 274.95 | 288.65 | 288.65 | +4.98% | 21,581 | 2.13 |
| Sep 02, 2026 | 274.95 | 274.95 | 252.25 | 274.95 | 274.95 | +4.98% | 69,050 | 6.42 |
| Sep 01, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | +4.99% | 1,560 | 0.14 |
| Aug 31, 2026 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | +4.99% | 1,285 | 0.12 |
| Aug 28, 2026 | 230.50 | 237.60 | 228.05 | 237.60 | 237.60 | +4.99% | 6,337 | 0.58 |
| Aug 27, 2026 | 222.25 | 232.95 | 222.25 | 226.30 | 226.30 | +1.82% | 21,179 | 2.00 |
| Aug 26, 2026 | 224.00 | 227.00 | 220.15 | 222.25 | 222.25 | +1.05% | 13,477 | 1.29 |
| Aug 25, 2026 | 233.00 | 233.00 | 219.00 | 219.95 | 219.95 | -1.59% | 9,569 | 0.93 |
| Aug 24, 2026 | 210.60 | 223.50 | 210.60 | 223.50 | 223.50 | +4.98% | 22,625 | 2.28 |