Bhakti Gems

Bhakti Gems & Jewellery Ltd Historical Data

NSEBSE

₹27.04

(0.78%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Nov-2025	24.7	25	24.4	24.92	99	5,79,175	15,863
10-Nov-2025	25	25.6	24.95	25	165	44,41,749	1,66,377
11-Nov-2025	25	25.35	24.65	25.04	130	14,74,093	51,232
12-Nov-2025	25.1	25.25	24.41	25.16	188	17,71,871	63,081
13-Nov-2025	25.1	25.1	24.22	25.07	187	28,11,990	97,815
14-Nov-2025	25.07	25.85	24.5	25.45	197	32,09,938	1,21,411
17-Nov-2025	25.3	25.7	25.3	25.58	187	19,00,730	68,608
18-Nov-2025	25.6	26.5	25.51	26.08	227	40,58,709	1,44,881
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

Bhakti Gems: Related NEWS

No Record Found

Invest wise with Expert advice