Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹22.92

(0.48%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	21.49	21.49	20.4	21.18	224	47,32,405	2,27,993
23-Sep-2025	21.16	21.16	20.13	20.95	152	35,60,422	1,74,388
24-Sep-2025	20.05	21.3	20.05	21.05	86	8,97,246	43,212
25-Sep-2025	20.63	20.95	20.11	20.38	46	86,147	4,248
26-Sep-2025	20.38	20.5	19.44	19.56	47	7,63,852	38,476
29-Sep-2025	20.45	20.45	19.2	20.25	68	3,53,072	17,470
30-Sep-2025	19.3	20.9	19.3	20.68	106	7,46,674	36,507
01-Oct-2025	20.68	21.09	20.5	20.73	60	4,95,598	23,851
03-Oct-2025	20.53	21.5	20	20.86	95	5,00,418	24,161
06-Oct-2025	21	21	19.82	20.59	61	5,38,380	26,157
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

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice