BHAGERIA Historical Share Price Data

Bhageria Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	147	156	146.05	148.55	5087	12771397.85	28870	9.95	1.55
20-Mar-2024	147.5	153.55	147.5	151.85	2929	7279827.45	18528	6.05	4.35
21-Mar-2024	152.7	156.35	151.6	154.3	3195	10396061	32330	4.75	1.60
22-Mar-2024	156	156	151.25	152.3	1730	6720827.15	24534	4.75	-3.70
26-Mar-2024	150.1	163.8	144.45	147.15	14461	73082208.05	109571	19.35	-2.95
27-Mar-2024	148.85	153.35	147.55	149.3	3755	15327167.4	58679	5.80	0.45
28-Mar-2024	150	152.7	143.05	144.95	2911	13773260.65	54843	9.65	-5.05
01-Apr-2024	147.1	154.95	147.1	152.5	2155	8716246.1	24298	7.85	5.40
02-Apr-2024	154	154.5	149.55	153.5	2101	7908694	27173	4.95	-0.50
03-Apr-2024	153.8	172	152.65	166.45	13304	55044042.95	84521	19.35	12.65
04-Apr-2024	168.5	170.75	164.65	166.2	3432	12951907.95	39839	6.10	-2.30
05-Apr-2024	166.2	178.7	163.6	172.35	12147	44683716.55	76194	15.10	6.15
08-Apr-2024	173.45	178.55	173	174.75	3627	14234938.45	38288	5.55	1.30
09-Apr-2024	176.4	176.5	170.95	173.85	2472	8575643.25	22395	5.55	-2.55
10-Apr-2024	174.95	175.6	169.2	170.6	1815	6500890.45	16685	6.40	-4.35
12-Apr-2024	171.25	174.85	165.6	167.25	2666	10058994.95	30172	9.25	-4.00
15-Apr-2024	163.5	164.75	158.05	161.05	3694	9215766.6	57037	6.70	-2.45
16-Apr-2024	158.65	190.4	158.3	185.45	21667	275607532.8	209745	32.10	26.80
18-Apr-2024	186.9	186.9	171.1	172.7	10238	38679000.45	73214	15.80	-14.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.