Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹38.12

(-3.00%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	41.2	41.9	39.5	41.82	136	14,96,899	36,866
02-Feb-2026	39.73	43	39.73	42.42	183	39,79,931	95,533
03-Feb-2026	43.42	44.4	42.4	43.96	290	93,51,895	2,14,724
04-Feb-2026	44.17	44.8	43.5	44.24	138	18,65,556	42,298
05-Feb-2026	43.6	44.98	42.4	43.13	94	12,99,768	29,667
06-Feb-2026	41.51	44.75	41.51	42.17	110	13,59,199	31,749
09-Feb-2026	41.22	43.5	41.22	43.33	143	29,35,822	68,512
10-Feb-2026	43.44	43.5	42	42.78	98	20,19,963	46,911
11-Feb-2026	42.78	43.43	41.3	41.6	130	18,38,543	43,225
12-Feb-2026	42.39	42.39	39.7	41.04	110	17,02,074	41,299
13-Feb-2026	41.2	42.45	39.99	40.88	94	10,02,099	24,301
16-Feb-2026	40.88	42	40	41.9	91	12,30,765	29,866
17-Feb-2026	43.99	43.99	40.4	42.26	211	38,76,169	92,731
18-Feb-2026	42	42	40.55	40.85	62	3,94,254	9,573
19-Feb-2026	41.96	42.5	40.9	41.31	104	9,82,116	23,479
20-Feb-2026	41.31	42.47	40.37	41	85	12,77,086	30,926
23-Feb-2026	41	41	39.8	40.74	80	30,47,125	75,422
24-Feb-2026	40.54	41.63	39.25	39.76	91	21,96,675	54,417
25-Feb-2026	39.76	40.88	37.78	40.17	191	48,71,599	1,23,443
26-Feb-2026	38.18	40	38.18	39.3	89	5,42,428	13,701
27-Feb-2026	38.05	39.4	38.05	38.12	98	8,81,038	23,023

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice