Bhageria Indust.

Bhageria Industries Ltd Historical Data

NSEBSE

₹190.29

(0.45%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	148.5	161	148.5	159.3	1,166	52,00,676.49	14,982
13-May-2025	160.72	165	160	161.49	702	32,44,114.09	10,703
14-May-2025	164.82	168	161.62	166.73	867	35,14,523.55	13,689
15-May-2025	169.25	172.8	167.14	169.23	930	44,78,399.42	15,237
16-May-2025	172.5	176.98	170	173.34	1,500	1,06,68,095.74	32,711
19-May-2025	205	205	190	192.42	6,911	6,77,45,627.35	1,31,844
20-May-2025	192	194.87	185	186.32	2,168	1,02,72,254.65	24,028
21-May-2025	188	190.01	182.14	185.16	1,417	62,38,925.21	13,576
22-May-2025	185.9	188.5	182.62	185.75	1,002	66,20,715.31	19,478
23-May-2025	185.01	191.67	185.01	189.67	1,838	79,79,288.45	15,545
26-May-2025	192	192	182.27	183.97	1,148	55,13,416.07	14,843
27-May-2025	185.79	186.84	182.14	182.97	926	35,77,582.4	10,603
28-May-2025	182.97	190.6	182.97	186.73	2,140	75,27,756.25	18,618
29-May-2025	188.6	188.87	184.01	185.13	907	34,68,589.95	11,722
30-May-2025	186.11	188.5	183.67	185.86	866	36,04,866.7	11,604
02-Jun-2025	185.86	193.03	184	188.65	1,509	71,86,813.1	20,343
03-Jun-2025	189	192	185.55	186.16	757	36,19,724.75	9,941
04-Jun-2025	188.95	194	186.31	188.86	2,118	87,32,726.94	22,791
05-Jun-2025	190.8	196.6	188.85	192.18	1,895	90,38,055.55	27,236
06-Jun-2025	192.2	194.18	188.07	189.44	792	41,96,081.17	14,865
09-Jun-2025	192.88	192.88	187.8	190.29	785	49,70,989.51	16,961