Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹32.19

(9.56%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	26.19	26.89	25.5	26.16	242	51,88,804	1,59,439
20-Nov-2025	26.16	26.95	25.8	26.05	199	43,62,331	1,43,696
21-Nov-2025	26.57	26.8	26	26.19	206	35,67,631	1,08,288
24-Nov-2025	26.59	26.8	25.81	26.01	137	25,51,337	82,884
25-Nov-2025	26.01	26.9	26.01	26.54	146	17,05,871	45,467
26-Nov-2025	26.21	27	26.21	26.83	102	12,70,318	33,938
27-Nov-2025	26.85	27.15	26.2	27.04	202	32,24,220	73,409
28-Nov-2025	27.1	27.53	26.7	27.52	261	38,82,820	90,296
01-Dec-2025	27.5	28.17	26.93	27.6	193	44,12,572	1,45,908
02-Dec-2025	27.6	28	27.38	27.65	194	20,91,826	60,903
03-Dec-2025	27.99	28.87	27.2	28.57	386	1,46,29,332	4,35,606
04-Dec-2025	29	29.97	28.35	28.98	619	1,64,29,276	3,47,482
05-Dec-2025	29	30	28	28.96	410	85,27,725	2,06,184
08-Dec-2025	30	30	28.7	29	563	95,57,560	2,31,301
09-Dec-2025	29.2	29.68	28.01	29.07	191	38,72,783	1,08,195
10-Dec-2025	29.3	29.4	28.6	28.99	124	21,57,801	62,114
11-Dec-2025	28.99	29	28.2	28.42	219	1,19,55,399	3,51,185
12-Dec-2025	28.95	29	27.2	28.43	401	1,07,20,855	2,03,203
15-Dec-2025	28.57	29.4	28	28.54	172	48,85,259	1,14,535
16-Dec-2025	28.54	29	28	28.89	127	27,70,227	82,280
17-Dec-2025	28.8	29.65	27.65	29.49	374	1,01,60,794	2,02,406
18-Dec-2025	30	30	28.8	29.38	274	71,99,413	1,73,792
19-Dec-2025	29.4	32.31	28.56	32.19	600	1,42,00,497	2,94,982

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice