Bhageria Industries Share Price History Bhageria Indust.

74.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

73.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Bhageria Industries Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-Mar-2020 83 83 75.10 77.20 626 1.70 15,483 7.90 -5.80
26-Mar-2020 74 76 71.90 75.70 468 1.49 14,233 4.10 1.70
25-Mar-2020 65 73.50 65 71.20 390 1.01 9,061 8.50 6.20
24-Mar-2020 70.70 73 65 67.50 436 1.35 11,707 8.05 -3.20
23-Mar-2020 71 76 70.70 70.70 370 2.06 23,732 5.35 -0.30
20-Mar-2020 77.30 84.10 77.30 78.50 836 3.54 24,561 6.85 1.20
19-Mar-2020 83.10 83.50 71.60 79.10 1,106 2.87 19,797 11.90 -4.10
18-Mar-2020 94.10 94.10 83.10 84 590 2.91 29,537 11 -10
17-Mar-2020 91 94.50 88.20 90.40 781 2.52 16,032 6.35 -0.70
16-Mar-2020 91.40 98 90 92.70 787 1.88 12,638 8 1.35
13-Mar-2020 90 99.60 79.80 96.70 942 3.38 21,024 19.80 6.70
12-Mar-2020 102 103 95 96.40 1,047 3.97 27,817 7.70 -5.80
11-Mar-2020 109 115 108 110 795 2.62 15,302 6.65 0.85
09-Mar-2020 115 115 107 110 1,266 3.99 25,071 7.10 -4.30
06-Mar-2020 115 117 112 116 827 3.83 21,949 4.80 0.55
05-Mar-2020 118 122 118 121 465 3.33 17,257 4.40 3.05
04-Mar-2020 121 128 117 118 665 3.88 24,017 11.50 -3.30
03-Mar-2020 127 129 118 125 721 2.95 14,448 10.60 -2
02-Mar-2020 133 143 120 125 977 6.95 27,154 23 -7.70