Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹43.96

(3.63%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	37.03	38.72	36.8	38.6	546	1,08,45,260	1,85,264
06-Jan-2026	38.32	39.75	38.32	39.44	452	1,06,23,317	1,87,266
07-Jan-2026	39.2	40.95	39.2	40.78	668	1,02,13,648	1,66,853
08-Jan-2026	41.34	42.81	40.21	42.81	853	1,73,03,534	2,37,231
09-Jan-2026	43	44.75	42.81	44.09	707	2,26,22,733	3,22,503
12-Jan-2026	44.25	46.29	43	45.96	777	2,46,57,978	3,61,600
13-Jan-2026	46.2	47.93	46.18	47.47	845	2,17,85,625	2,19,557
14-Jan-2026	48	49.49	45.1	45.1	809	1,92,57,741	2,59,652
16-Jan-2026	42.85	46	42.85	42.87	756	2,36,79,374	5,48,765
19-Jan-2026	44.4	44.4	42.5	42.96	318	59,22,922	1,36,999
20-Jan-2026	40.83	43.49	40.83	41.25	502	1,13,35,613	2,71,966
21-Jan-2026	41.25	43.31	40.99	43.31	429	61,81,914	1,44,954
22-Jan-2026	43.33	45	41.3	43.65	313	50,33,399	1,16,944
23-Jan-2026	44	44.3	42	43.52	173	28,03,360	64,651
27-Jan-2026	44.49	44.49	41.9	42.1	185	34,39,882	80,045
28-Jan-2026	42.11	43.9	42.11	43.54	134	22,72,622	52,420
29-Jan-2026	41.37	43.74	41.37	41.95	142	25,66,875	60,906
30-Jan-2026	41.5	42.8	40	41.46	198	33,02,470	80,111
01-Feb-2026	41.2	41.9	39.5	41.82	136	14,96,899	36,866
02-Feb-2026	39.73	43	39.73	42.42	183	39,79,931	95,533
03-Feb-2026	43.42	44.4	42.4	43.96	290	93,51,895	2,14,724

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice