Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹19.99

(-1.33%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	15.92	17.15	15.92	16.35	342	26,95,240	1,16,575
10-Jul-2025	16.18	17	16	16.75	159	22,08,104	1,33,045
11-Jul-2025	16.85	17.3	16.51	16.97	166	32,26,734	1,88,825
14-Jul-2025	17.3	17.81	17	17.81	158	27,73,214	1,56,265
15-Jul-2025	18	18.7	16.93	18.68	221	25,90,272	1,40,531
16-Jul-2025	18.78	19.2	17.75	18.43	203	9,38,542	50,056
17-Jul-2025	17.8	19.2	17.8	18.68	141	10,84,506	57,928
18-Jul-2025	18.5	19.18	17.91	18.43	159	15,15,386	80,211
21-Jul-2025	18.2	18.85	18.2	18.69	81	10,12,873	54,566
22-Jul-2025	17.76	19	17.76	18.07	130	6,18,242	33,801
23-Jul-2025	17.51	18.83	17.5	17.5	62	2,46,587	13,963
24-Jul-2025	18.37	18.37	18.2	18.37	118	13,28,729	72,405
25-Jul-2025	18.37	18.68	17.6	17.7	76	5,19,542	28,736
28-Jul-2025	18	18.58	17	18.56	129	24,98,954	1,35,158
29-Jul-2025	19	19.48	18.3	19.46	233	33,98,560	1,76,640
30-Jul-2025	19.7	20.4	19.67	20.07	170	10,27,943	51,378
31-Jul-2025	19.85	20.4	19.09	20.15	162	14,24,739	71,211
01-Aug-2025	19.9	20.9	19.9	20.21	96	5,99,641	29,516
04-Aug-2025	20.15	20.6	20	20.24	146	11,24,233	55,333
05-Aug-2025	20.55	20.65	20.1	20.36	93	7,00,042	34,451
06-Aug-2025	20.5	20.7	20.3	20.62	243	56,60,521	2,75,689
07-Aug-2025	20.6	20.75	19.6	20.26	87	6,51,541	31,871

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice