Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹36.53

(2.67%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	27.5	28.17	26.93	27.6	193	44,12,572	1,45,908
02-Dec-2025	27.6	28	27.38	27.65	194	20,91,826	60,903
03-Dec-2025	27.99	28.87	27.2	28.57	386	1,46,29,332	4,35,606
04-Dec-2025	29	29.97	28.35	28.98	619	1,64,29,276	3,47,482
05-Dec-2025	29	30	28	28.96	410	85,27,725	2,06,184
08-Dec-2025	30	30	28.7	29	563	95,57,560	2,31,301
09-Dec-2025	29.2	29.68	28.01	29.07	191	38,72,783	1,08,195
10-Dec-2025	29.3	29.4	28.6	28.99	124	21,57,801	62,114
11-Dec-2025	28.99	29	28.2	28.42	219	1,19,55,399	3,51,185
12-Dec-2025	28.95	29	27.2	28.43	401	1,07,20,855	2,03,203
15-Dec-2025	28.57	29.4	28	28.54	172	48,85,259	1,14,535
16-Dec-2025	28.54	29	28	28.89	127	27,70,227	82,280
17-Dec-2025	28.8	29.65	27.65	29.49	374	1,01,60,794	2,02,406
18-Dec-2025	30	30	28.8	29.38	274	71,99,413	1,73,792
19-Dec-2025	29.4	32.31	28.56	32.19	600	1,42,00,497	2,94,982
22-Dec-2025	32.28	35.4	32	33.74	518	1,33,33,323	2,77,628
23-Dec-2025	34.45	35.5	33.61	35	512	1,19,52,864	2,40,752
24-Dec-2025	35.75	36.55	35.05	36.46	413	95,84,670	1,97,486
26-Dec-2025	36.5	38.97	33.5	36.6	726	1,77,34,038	3,26,297
29-Dec-2025	36.6	37.39	35.5	36.35	508	86,61,341	1,67,231
30-Dec-2025	36.5	37	34.01	35.58	473	75,45,735	1,60,223
31-Dec-2025	36.47	36.85	35.24	36.53	425	1,00,66,138	1,53,133

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice