Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹20.89

(-1.00%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	20.74	20.74	19.5	19.99	74	3,37,586	16,819
11-Aug-2025	20.89	20.89	19.61	19.99	102	21,66,812	1,05,591
12-Aug-2025	19.79	20	19.1	19.8	46	1,20,817	6,231
13-Aug-2025	19.8	20.44	19	20.33	75	4,61,706	22,966
14-Aug-2025	20.55	20.55	19.35	20.16	89	5,26,890	26,156
18-Aug-2025	20.14	20.55	19.16	20.28	92	7,31,726	36,182
19-Aug-2025	20.3	20.5	19.27	20.46	157	19,26,644	95,177
20-Aug-2025	20.51	20.89	20.1	20.68	194	30,25,347	1,46,432
21-Aug-2025	20.4	20.99	20.4	20.67	218	39,99,083	1,92,713
22-Aug-2025	20.6	21.7	20.5	21.12	334	91,08,839	4,30,307
25-Aug-2025	21.12	22.1	20.9	21.55	218	34,39,431	1,59,803
26-Aug-2025	21.95	21.95	20.9	21.1	71	6,35,575	30,257
28-Aug-2025	21.1	21.49	20.7	20.89	88	7,57,531	35,840

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice