Bhageria Indust.

Bhageria Industries Ltd Historical Data

NSEBSE

₹202.67

(-0.42%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	185.07	188.71	182.22	186.26	1,059	40,58,266.73	13,911
16-Jun-2025	188	189.14	183.13	185.52	763	25,02,578.8	6,377
17-Jun-2025	185.13	187.9	183.01	183.72	451	17,73,736.79	5,673
18-Jun-2025	186.4	189.5	183.42	186.22	1,028	37,12,222.83	11,044
19-Jun-2025	185.96	186.82	179	180.49	741	34,33,103.61	13,746
20-Jun-2025	179.54	183.01	177.85	180.51	883	29,65,782.31	9,143
23-Jun-2025	178.15	183.67	177.01	179.54	1,156	46,63,947.36	15,174
24-Jun-2025	182.47	189.79	182.17	187.62	1,175	56,68,387.9	20,388
25-Jun-2025	188.13	192.71	187.86	190.33	1,195	54,30,015.35	18,676
26-Jun-2025	193	195.81	186.81	188.2	1,406	92,94,276.74	20,607
27-Jun-2025	187.82	191.99	187.78	188.96	635	22,78,452.54	7,355
30-Jun-2025	190	211.9	190	209.38	12,388	8,72,59,092.78	1,65,888
01-Jul-2025	212	217.72	205.9	211.4	7,466	4,19,77,926.45	81,558
02-Jul-2025	211	213.73	199.21	201.8	3,920	2,67,11,929.64	66,082
03-Jul-2025	202.8	207.52	202.8	204.4	2,335	1,02,16,684.71	29,420
04-Jul-2025	203.41	213	203.41	210.3	2,919	97,70,544.42	23,531
07-Jul-2025	207	212.92	201.15	203.59	4,540	1,25,64,136.55	19,855
08-Jul-2025	202.85	209.9	202.6	204.57	3,485	85,98,370.06	9,156
09-Jul-2025	206.6	210	203.25	205.14	7,237	2,52,08,541.88	24,059
10-Jul-2025	206.75	208.2	200.67	203.52	2,518	68,52,665.79	15,560
11-Jul-2025	206.95	206.95	201.31	202.67	1,757	56,76,803.14	10,530