Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹20.49

(-0.49%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	21	21.3	19.9	20.47	142	21,05,838	1,02,461
09-Sep-2025	21	21.49	20.1	21	481	98,90,482	4,69,558
10-Sep-2025	20.6	21.5	20.4	21.21	305	52,28,516	2,51,741
11-Sep-2025	21.21	21.21	20.2	20.75	160	39,72,229	1,93,425
12-Sep-2025	20.72	21.4	20.2	21.14	331	84,90,941	4,07,419
15-Sep-2025	21.3	21.3	20.4	21.09	145	28,54,410	1,37,840
16-Sep-2025	21	21.06	20.04	20.26	157	29,43,237	1,43,970
17-Sep-2025	20.26	20.71	19.95	20.7	132	34,42,359	1,69,373
18-Sep-2025	21.5	21.5	20.35	20.7	204	65,28,889	3,13,064
19-Sep-2025	21.25	21.3	20.4	21.12	188	60,19,171	2,86,184
22-Sep-2025	21.49	21.49	20.4	21.18	224	47,32,405	2,27,993
23-Sep-2025	21.16	21.16	20.13	20.95	152	35,60,422	1,74,388
24-Sep-2025	20.05	21.3	20.05	21.05	86	8,97,246	43,212
25-Sep-2025	20.63	20.95	20.11	20.38	46	86,147	4,248
26-Sep-2025	20.38	20.5	19.44	19.56	47	7,63,852	38,476
29-Sep-2025	20.45	20.45	19.2	20.25	68	3,53,072	17,470
30-Sep-2025	19.3	20.9	19.3	20.68	106	7,46,674	36,507
01-Oct-2025	20.68	21.09	20.5	20.73	60	4,95,598	23,851
03-Oct-2025	20.53	21.5	20	20.86	95	5,00,418	24,161
06-Oct-2025	21	21	19.82	20.59	61	5,38,380	26,157
07-Oct-2025	20.45	20.99	19.63	20.49	109	4,77,809	23,561

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice