Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,697.51 +793.60 (+1.30%) CMC Crypto 200
1,280.36 -3.47 (-0.27%)
Bhageria Industries Limited (BHAGERIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 168.90 | 171.50 | 168.00 | 169.50 | 169.50 | 2,772 |
| 27 Jun 2024 | 169.00 | 175.50 | 168.20 | 171.45 | 171.45 | 21,981 |
| 26 Jun 2024 | 166.00 | 174.70 | 165.10 | 169.05 | 169.05 | 4,258 |
| 25 Jun 2024 | 174.00 | 175.15 | 167.90 | 168.95 | 168.95 | 7,307 |
| 24 Jun 2024 | 167.80 | 176.05 | 167.80 | 174.45 | 174.45 | 12,960 |
| 21 Jun 2024 | 165.10 | 173.20 | 165.10 | 168.05 | 168.05 | 11,811 |
| 20 Jun 2024 | 166.25 | 176.50 | 166.10 | 171.95 | 171.95 | 8,909 |
| 19 Jun 2024 | 166.40 | 167.80 | 165.75 | 166.00 | 166.00 | 1,871 |
| 18 Jun 2024 | 172.00 | 172.00 | 164.95 | 167.45 | 167.45 | 6,293 |
| 14 Jun 2024 | 165.25 | 170.90 | 165.25 | 167.40 | 167.40 | 3,212 |
| 13 Jun 2024 | 163.65 | 164.80 | 161.45 | 162.90 | 162.90 | 5,575 |
| 12 Jun 2024 | 163.25 | 163.55 | 162.25 | 163.30 | 163.30 | 1,110 |
| 11 Jun 2024 | 162.50 | 163.95 | 161.90 | 162.00 | 162.00 | 905 |
| 10 Jun 2024 | 157.20 | 163.50 | 157.20 | 161.10 | 161.10 | 1,384 |
| 07 Jun 2024 | 163.50 | 163.50 | 159.20 | 160.40 | 160.40 | 2,610 |
| 06 Jun 2024 | 154.95 | 166.50 | 154.00 | 160.25 | 160.25 | 8,890 |
| 05 Jun 2024 | 147.50 | 152.35 | 143.90 | 151.90 | 151.90 | 3,613 |
| 04 Jun 2024 | 158.20 | 158.20 | 140.85 | 147.50 | 147.50 | 4,200 |
| 03 Jun 2024 | 159.10 | 160.75 | 155.50 | 159.10 | 159.10 | 20,579 |
| 31 May 2024 | 158.50 | 158.95 | 152.50 | 153.50 | 153.50 | 6,619 |
| 30 May 2024 | 159.65 | 159.65 | 157.25 | 157.95 | 157.95 | 2,692 |
| 29 May 2024 | 160.15 | 161.45 | 158.00 | 159.55 | 159.55 | 1,908 |
| 28 May 2024 | 164.45 | 164.80 | 158.45 | 159.75 | 159.75 | 15,942 |
| 27 May 2024 | 166.10 | 172.00 | 166.10 | 170.65 | 170.65 | 5,537 |
| 24 May 2024 | 164.80 | 168.85 | 163.30 | 165.50 | 165.50 | 5,225 |
| 23 May 2024 | 167.55 | 169.95 | 163.25 | 164.95 | 164.95 | 850 |
| 22 May 2024 | 168.25 | 168.25 | 165.05 | 165.80 | 165.80 | 3,637 |
| 21 May 2024 | 171.55 | 171.70 | 166.90 | 167.50 | 167.50 | 5,626 |
| 17 May 2024 | 175.85 | 176.20 | 170.50 | 171.15 | 171.15 | 2,715 |
| 16 May 2024 | 174.60 | 177.00 | 167.55 | 174.85 | 174.85 | 10,542 |
| 15 May 2024 | 179.75 | 179.75 | 170.85 | 171.15 | 171.15 | 9,152 |
| 14 May 2024 | 166.40 | 174.85 | 159.00 | 169.70 | 169.70 | 11,456 |
| 13 May 2024 | 162.60 | 162.60 | 156.30 | 158.75 | 158.75 | 5,766 |
| 10 May 2024 | 158.50 | 164.00 | 158.50 | 162.15 | 162.15 | 1,756 |
| 09 May 2024 | 166.00 | 166.00 | 159.05 | 160.20 | 160.20 | 6,153 |
| 08 May 2024 | 162.60 | 167.40 | 161.40 | 165.60 | 165.60 | 12,570 |
| 07 May 2024 | 162.95 | 166.85 | 161.50 | 162.90 | 162.90 | 3,263 |
| 06 May 2024 | 170.95 | 171.00 | 162.30 | 162.70 | 162.70 | 3,713 |
| 03 May 2024 | 172.50 | 174.10 | 168.00 | 169.10 | 169.10 | 7,586 |
| 02 May 2024 | 175.05 | 182.95 | 168.65 | 170.75 | 170.75 | 18,544 |
| 30 Apr 2024 | 179.20 | 179.20 | 173.60 | 174.30 | 174.30 | 3,665 |
| 29 Apr 2024 | 181.95 | 181.95 | 176.90 | 178.60 | 178.60 | 5,581 |
| 26 Apr 2024 | 176.10 | 181.30 | 176.10 | 180.30 | 180.30 | 1,790 |
| 25 Apr 2024 | 180.90 | 183.25 | 177.80 | 178.90 | 178.90 | 7,203 |
| 24 Apr 2024 | 184.55 | 186.60 | 178.55 | 179.05 | 179.05 | 11,249 |
| 23 Apr 2024 | 172.75 | 185.70 | 172.75 | 181.95 | 181.95 | 29,040 |
| 22 Apr 2024 | 179.75 | 181.30 | 174.50 | 175.15 | 175.15 | 14,447 |
| 19 Apr 2024 | 167.80 | 181.90 | 167.80 | 178.85 | 178.85 | 33,021 |
| 18 Apr 2024 | 187.30 | 187.30 | 171.10 | 172.95 | 172.95 | 37,758 |
| 16 Apr 2024 | 160.55 | 189.50 | 160.40 | 186.50 | 186.50 | 91,940 |
| 15 Apr 2024 | 157.35 | 164.10 | 157.35 | 161.30 | 161.30 | 3,635 |
| 12 Apr 2024 | 173.15 | 174.40 | 165.35 | 166.80 | 166.80 | 6,448 |
| 10 Apr 2024 | 175.40 | 175.40 | 169.60 | 170.75 | 170.75 | 2,967 |
| 09 Apr 2024 | 175.05 | 176.70 | 171.20 | 173.00 | 173.00 | 4,079 |
| 08 Apr 2024 | 172.70 | 178.30 | 172.65 | 174.30 | 174.30 | 16,154 |
| 05 Apr 2024 | 166.40 | 178.75 | 164.00 | 172.70 | 172.70 | 8,478 |
| 04 Apr 2024 | 169.30 | 170.40 | 164.55 | 165.95 | 165.95 | 4,780 |
| 03 Apr 2024 | 154.65 | 171.75 | 153.05 | 166.35 | 166.35 | 19,399 |
| 02 Apr 2024 | 152.85 | 154.65 | 151.75 | 153.45 | 153.45 | 6,503 |
| 01 Apr 2024 | 146.05 | 153.90 | 146.05 | 153.15 | 153.15 | 5,355 |
| 28 Mar 2024 | 155.75 | 155.75 | 142.95 | 145.15 | 145.15 | 10,023 |
| 27 Mar 2024 | 152.90 | 154.05 | 147.30 | 149.10 | 149.10 | 11,404 |
| 26 Mar 2024 | 150.30 | 163.00 | 145.15 | 148.25 | 148.25 | 18,831 |
| 22 Mar 2024 | 154.45 | 155.05 | 151.75 | 151.90 | 151.90 | 5,706 |
| 21 Mar 2024 | 153.05 | 156.00 | 151.90 | 154.85 | 154.85 | 1,892 |
| 20 Mar 2024 | 149.00 | 152.45 | 148.65 | 151.55 | 151.55 | 8,331 |
| 19 Mar 2024 | 148.00 | 155.35 | 146.50 | 149.30 | 149.30 | 12,777 |
| 18 Mar 2024 | 148.05 | 153.90 | 147.05 | 148.75 | 148.75 | 8,914 |
| 15 Mar 2024 | 148.50 | 152.00 | 144.80 | 149.45 | 149.45 | 8,151 |
| 14 Mar 2024 | 143.50 | 150.20 | 141.05 | 150.10 | 150.10 | 17,832 |
| 13 Mar 2024 | 157.05 | 162.30 | 140.90 | 143.15 | 143.15 | 9,741 |
| 12 Mar 2024 | 172.30 | 172.70 | 159.60 | 160.25 | 160.25 | 4,590 |
| 11 Mar 2024 | 184.05 | 186.35 | 168.25 | 169.15 | 169.15 | 27,172 |
| 07 Mar 2024 | 182.75 | 189.00 | 181.80 | 184.05 | 184.05 | 6,282 |
| 06 Mar 2024 | 180.00 | 183.00 | 175.15 | 180.15 | 180.15 | 23,807 |
| 05 Mar 2024 | 185.05 | 188.55 | 180.65 | 181.05 | 181.05 | 2,321 |
| 04 Mar 2024 | 194.80 | 194.80 | 185.05 | 185.60 | 185.60 | 17,215 |
| 01 Mar 2024 | 187.55 | 192.75 | 187.50 | 191.25 | 191.25 | 3,797 |
| 29 Feb 2024 | 189.40 | 192.70 | 183.85 | 184.70 | 184.70 | 22,125 |
| 28 Feb 2024 | 198.45 | 205.00 | 187.70 | 190.45 | 190.45 | 18,672 |
| 27 Feb 2024 | 192.00 | 199.65 | 189.00 | 191.90 | 191.90 | 10,918 |
| 26 Feb 2024 | 197.25 | 198.55 | 188.20 | 193.45 | 193.45 | 18,538 |
| 23 Feb 2024 | 196.75 | 204.00 | 191.90 | 195.60 | 195.60 | 105,604 |
| 22 Feb 2024 | 184.30 | 197.80 | 184.05 | 195.20 | 195.20 | 78,091 |
| 21 Feb 2024 | 172.95 | 190.50 | 170.00 | 182.35 | 182.35 | 150,734 |
| 20 Feb 2024 | 171.75 | 173.40 | 168.15 | 171.10 | 171.10 | 4,021 |
| 19 Feb 2024 | 167.70 | 172.15 | 167.70 | 169.50 | 169.50 | 4,390 |
| 16 Feb 2024 | 168.25 | 168.90 | 165.85 | 166.15 | 166.15 | 803 |
| 15 Feb 2024 | 170.15 | 170.55 | 164.95 | 166.75 | 166.75 | 1,352 |
| 14 Feb 2024 | 168.15 | 173.00 | 164.80 | 167.60 | 167.60 | 10,576 |
| 13 Feb 2024 | 171.85 | 173.95 | 162.40 | 165.70 | 165.70 | 5,206 |
| 12 Feb 2024 | 173.95 | 176.95 | 166.05 | 168.55 | 168.55 | 57,862 |
| 09 Feb 2024 | 164.10 | 164.25 | 161.25 | 162.75 | 162.75 | 2,063 |
| 08 Feb 2024 | 166.20 | 166.50 | 163.40 | 164.00 | 164.00 | 1,487 |
| 07 Feb 2024 | 168.75 | 168.80 | 163.20 | 163.60 | 163.60 | 7,966 |
| 06 Feb 2024 | 165.50 | 170.00 | 160.10 | 168.65 | 168.65 | 16,521 |
| 05 Feb 2024 | 168.45 | 168.45 | 163.70 | 166.75 | 166.75 | 1,982 |
| 02 Feb 2024 | 165.95 | 170.55 | 161.25 | 166.00 | 166.00 | 2,973 |
| 01 Feb 2024 | 164.30 | 167.50 | 160.05 | 164.05 | 164.05 | 9,280 |
| 31 Jan 2024 | 167.05 | 168.95 | 164.80 | 166.30 | 166.30 | 7,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.