Bhageria Indust.

Bhageria Industries Ltd Historical Data

NSEBSE

₹177.35

(0.58%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	200.61	204.75	200.61	203.56	2,287	1,55,22,521.68	34,876
13-Nov-2025	204.15	204.15	197.7	199.14	3,033	2,06,33,311.89	51,374
14-Nov-2025	202.14	202.14	195.25	197.76	1,772	1,26,09,758.28	26,405
17-Nov-2025	198.33	203	198.33	200.46	2,170	1,47,74,709.93	28,336
18-Nov-2025	200.46	200.46	195.1	195.56	8,575	3,73,46,539.04	38,240
19-Nov-2025	195.9	199	193	194.5	1,976	1,78,93,834.98	43,271
20-Nov-2025	194.52	195.18	186.4	189.15	3,508	3,51,16,282.44	99,125
21-Nov-2025	188.37	190.39	185	185.97	2,257	1,94,04,607.53	44,156
24-Nov-2025	185.1	186	181.25	181.76	2,104	1,17,91,662.96	29,359
25-Nov-2025	181	185.09	179.46	183.5	2,297	1,06,80,673.46	29,155
26-Nov-2025	184.03	188	183.4	185.13	3,137	1,64,54,508.33	32,269
27-Nov-2025	185.66	186.79	181.71	182.69	1,426	63,16,762.89	19,059
28-Nov-2025	183.21	183.21	180	181.45	1,655	1,13,74,480.63	33,915
01-Dec-2025	181.1	184.46	162.95	174.97	2,450	2,73,83,610.89	77,683
02-Dec-2025	175.2	185	175.2	181.24	5,064	2,71,40,405.11	42,637
03-Dec-2025	181.05	184	179.2	182.16	1,925	96,87,812.51	28,009
04-Dec-2025	182.21	183.74	178.8	179.88	1,378	61,86,893.64	17,443
05-Dec-2025	181.85	182.17	175.2	176.91	2,282	1,10,65,118.75	35,332
08-Dec-2025	176.03	177.7	171	174.42	2,643	1,30,40,356.42	39,758
09-Dec-2025	173.55	179.9	169.39	178.79	2,360	1,05,06,310.19	28,406
10-Dec-2025	180.6	180.6	175.32	177.21	1,412	62,00,118.87	15,780
11-Dec-2025	178.5	180.09	174.81	176.33	1,513	76,64,560.86	17,054
12-Dec-2025	175.36	180.39	175.36	177.35	1,805	72,76,126.14	20,450