Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹24.53

(-1.53%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	20.45	20.99	19.63	20.49	109	4,77,809	23,561
08-Oct-2025	20.49	20.95	20	20.77	48	3,40,227	16,423
09-Oct-2025	20.77	21	20	20.95	58	1,86,671	9,131
10-Oct-2025	19.91	21.47	19.91	20.27	77	5,00,384	24,496
13-Oct-2025	19.31	20.95	19.31	20.74	136	9,09,887	44,765
14-Oct-2025	19.71	21	19.71	20.6	65	7,50,397	36,792
15-Oct-2025	20.25	20.96	20.2	20.59	110	4,38,828	21,334
16-Oct-2025	19.57	20.9	19.57	20.71	113	2,10,735	10,393
17-Oct-2025	20.71	21.74	19.68	21.74	224	32,44,600	1,53,511
20-Oct-2025	20.66	22.82	20.66	22.81	265	28,34,995	1,26,260
21-Oct-2025	23.89	23.89	21.7	22.92	118	16,27,239	72,448
23-Oct-2025	21.78	23.15	21.78	23	348	50,59,360	2,26,830
24-Oct-2025	23.58	24.05	22.9	23.47	344	69,92,294	2,98,356
27-Oct-2025	23.36	23.95	22.35	23.65	227	26,37,443	1,13,011
28-Oct-2025	23.95	23.95	22.9	23.77	242	19,93,344	84,928
29-Oct-2025	23.85	24.18	23.45	23.72	276	37,69,175	1,57,283
30-Oct-2025	24	24.1	23.1	23.92	248	19,21,799	80,750
31-Oct-2025	23.8	24.19	23.41	23.97	162	19,04,056	80,496
03-Nov-2025	24.25	24.25	23.45	24.09	156	4,02,858	16,777
04-Nov-2025	24.09	25	24.01	24.91	270	30,70,867	1,09,507
06-Nov-2025	26	26	24	24.53	391	44,62,082	1,48,776

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice