Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹20.7

(2.17%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	20.88	21.49	20.03	21.13	89	10,57,860	49,970
01-Sep-2025	21.13	21.7	20.08	20.58	126	24,89,518	1,21,271
02-Sep-2025	20	20.43	19.56	20.12	99	9,14,911	45,758
03-Sep-2025	20.02	20.82	19.4	20.6	177	18,10,074	88,503
04-Sep-2025	20.6	20.83	19.69	20.48	79	13,89,609	67,941
05-Sep-2025	20.38	21	19.6	20.69	129	14,42,732	69,683
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

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice