Singapore markets open in 6 hours 34 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
61,635.94 +720.48 (+1.18%) CMC Crypto 200
1,280.22 -3.61 (-0.28%)
Bhageria Industries Limited (BHAGERIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 168.51 | 171.84 | 168.35 | 169.59 | 169.59 | 29,703 |
| 27 Jun 2024 | 166.10 | 176.39 | 166.10 | 170.75 | 170.75 | 171,441 |
| 26 Jun 2024 | 168.20 | 174.79 | 165.85 | 168.52 | 168.52 | 58,151 |
| 25 Jun 2024 | 175.95 | 175.95 | 168.00 | 169.88 | 169.88 | 44,645 |
| 24 Jun 2024 | 168.36 | 175.99 | 165.88 | 173.88 | 173.88 | 93,379 |
| 21 Jun 2024 | 173.10 | 175.00 | 167.00 | 168.49 | 168.49 | 54,793 |
| 20 Jun 2024 | 166.20 | 176.99 | 165.81 | 171.84 | 171.84 | 255,956 |
| 19 Jun 2024 | 169.07 | 169.59 | 165.05 | 166.13 | 166.13 | 30,818 |
| 18 Jun 2024 | 167.30 | 170.04 | 165.92 | 167.74 | 167.74 | 52,784 |
| 14 Jun 2024 | 163.20 | 171.00 | 161.82 | 167.30 | 167.30 | 88,750 |
| 13 Jun 2024 | 164.85 | 165.00 | 161.81 | 162.93 | 162.93 | 39,142 |
| 12 Jun 2024 | 164.45 | 164.65 | 162.36 | 162.98 | 162.98 | 16,248 |
| 11 Jun 2024 | 164.00 | 164.79 | 161.25 | 162.30 | 162.30 | 19,468 |
| 10 Jun 2024 | 160.90 | 163.47 | 160.05 | 161.47 | 161.47 | 40,203 |
| 07 Jun 2024 | 159.90 | 163.50 | 158.45 | 160.90 | 160.90 | 23,808 |
| 06 Jun 2024 | 154.00 | 167.15 | 153.30 | 160.30 | 160.30 | 78,740 |
| 05 Jun 2024 | 150.00 | 152.55 | 143.40 | 151.05 | 151.05 | 40,797 |
| 04 Jun 2024 | 159.75 | 159.75 | 140.00 | 147.30 | 147.30 | 46,817 |
| 03 Jun 2024 | 160.10 | 161.00 | 156.50 | 159.75 | 159.75 | 66,320 |
| 31 May 2024 | 157.50 | 159.15 | 151.40 | 153.15 | 153.15 | 32,181 |
| 30 May 2024 | 158.95 | 160.95 | 157.55 | 157.85 | 157.85 | 17,986 |
| 29 May 2024 | 160.15 | 161.65 | 158.05 | 158.80 | 158.80 | 13,219 |
| 28 May 2024 | 165.00 | 167.05 | 158.10 | 159.35 | 159.35 | 91,727 |
| 27 May 2024 | 168.30 | 173.00 | 165.25 | 169.85 | 169.85 | 64,302 |
| 24 May 2024 | 165.85 | 169.50 | 163.35 | 166.05 | 166.05 | 36,599 |
| 23 May 2024 | 166.00 | 170.25 | 163.25 | 164.65 | 164.65 | 37,697 |
| 22 May 2024 | 168.40 | 168.95 | 165.00 | 166.20 | 166.20 | 26,034 |
| 21 May 2024 | 171.35 | 172.15 | 166.65 | 167.25 | 167.25 | 31,029 |
| 17 May 2024 | 175.15 | 176.95 | 169.80 | 170.85 | 170.85 | 29,224 |
| 16 May 2024 | 172.65 | 176.95 | 168.85 | 175.15 | 175.15 | 48,594 |
| 15 May 2024 | 175.00 | 177.00 | 170.05 | 170.95 | 170.95 | 68,143 |
| 14 May 2024 | 158.75 | 175.00 | 157.05 | 170.90 | 170.90 | 197,902 |
| 13 May 2024 | 159.00 | 161.80 | 157.70 | 158.75 | 158.75 | 22,034 |
| 10 May 2024 | 159.30 | 164.75 | 158.05 | 162.00 | 162.00 | 21,629 |
| 09 May 2024 | 166.75 | 166.75 | 157.50 | 159.35 | 159.35 | 41,755 |
| 08 May 2024 | 162.60 | 168.00 | 161.55 | 165.95 | 165.95 | 22,750 |
| 07 May 2024 | 165.05 | 165.05 | 161.00 | 162.60 | 162.60 | 25,789 |
| 06 May 2024 | 171.45 | 171.70 | 161.50 | 163.45 | 163.45 | 54,756 |
| 03 May 2024 | 171.25 | 174.25 | 167.80 | 169.45 | 169.45 | 35,749 |
| 02 May 2024 | 176.65 | 177.35 | 169.65 | 170.40 | 170.40 | 49,822 |
| 30 Apr 2024 | 179.90 | 179.90 | 172.70 | 174.25 | 174.25 | 45,138 |
| 29 Apr 2024 | 181.00 | 182.00 | 177.35 | 178.75 | 178.75 | 28,131 |
| 26 Apr 2024 | 180.75 | 181.95 | 178.05 | 179.85 | 179.85 | 27,668 |
| 25 Apr 2024 | 181.70 | 183.10 | 177.70 | 179.00 | 179.00 | 35,346 |
| 24 Apr 2024 | 183.60 | 186.70 | 177.55 | 179.05 | 179.05 | 84,227 |
| 23 Apr 2024 | 174.95 | 185.95 | 174.00 | 182.00 | 182.00 | 213,443 |
| 22 Apr 2024 | 178.20 | 181.60 | 174.10 | 174.95 | 174.95 | 70,311 |
| 19 Apr 2024 | 170.10 | 182.25 | 169.35 | 178.55 | 178.55 | 230,161 |
| 18 Apr 2024 | 186.90 | 186.90 | 171.10 | 172.70 | 172.70 | 216,145 |
| 16 Apr 2024 | 158.65 | 190.40 | 158.30 | 185.45 | 185.45 | 1,493,026 |
| 15 Apr 2024 | 163.50 | 164.75 | 158.05 | 161.05 | 161.05 | 57,037 |
| 12 Apr 2024 | 171.25 | 174.85 | 165.60 | 167.25 | 167.25 | 59,630 |
| 10 Apr 2024 | 174.95 | 175.60 | 169.20 | 170.60 | 170.60 | 37,901 |
| 09 Apr 2024 | 176.40 | 176.50 | 170.95 | 173.85 | 173.85 | 49,333 |
| 08 Apr 2024 | 173.45 | 178.55 | 173.00 | 174.75 | 174.75 | 81,089 |
| 05 Apr 2024 | 166.20 | 178.70 | 163.60 | 172.35 | 172.35 | 256,624 |
| 04 Apr 2024 | 168.50 | 170.75 | 164.65 | 166.20 | 166.20 | 77,431 |
| 03 Apr 2024 | 153.80 | 172.00 | 152.65 | 166.45 | 166.45 | 333,394 |
| 02 Apr 2024 | 154.00 | 154.50 | 149.55 | 153.50 | 153.50 | 51,757 |
| 01 Apr 2024 | 147.10 | 154.95 | 147.10 | 152.50 | 152.50 | 57,411 |
| 28 Mar 2024 | 150.00 | 152.70 | 143.05 | 144.95 | 144.95 | 93,344 |
| 27 Mar 2024 | 148.85 | 153.35 | 147.55 | 149.30 | 149.30 | 101,888 |
| 26 Mar 2024 | 150.10 | 163.80 | 144.45 | 147.15 | 147.15 | 473,053 |
| 22 Mar 2024 | 156.00 | 156.00 | 151.25 | 152.30 | 152.30 | 43,859 |
| 21 Mar 2024 | 152.70 | 156.35 | 151.60 | 154.30 | 154.30 | 67,459 |
| 20 Mar 2024 | 147.50 | 153.55 | 147.50 | 151.85 | 151.85 | 48,466 |
| 19 Mar 2024 | 147.00 | 156.00 | 146.05 | 148.55 | 148.55 | 84,535 |
| 18 Mar 2024 | 150.45 | 154.00 | 146.90 | 148.75 | 148.75 | 55,034 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 141.20 | 150.90 | 140.45 | 148.90 | 148.90 | 97,824 |
| 13 Mar 2024 | 160.00 | 162.75 | 140.95 | 143.35 | 143.35 | 187,501 |
| 12 Mar 2024 | 170.00 | 172.45 | 159.80 | 160.50 | 160.50 | 118,078 |
| 11 Mar 2024 | 184.25 | 185.40 | 168.60 | 169.85 | 169.85 | 121,494 |
| 07 Mar 2024 | 181.55 | 189.30 | 180.30 | 183.25 | 183.25 | 100,907 |
| 06 Mar 2024 | 179.10 | 183.35 | 175.40 | 180.30 | 180.30 | 113,205 |
| 05 Mar 2024 | 185.50 | 187.00 | 180.45 | 180.90 | 180.90 | 78,854 |
| 04 Mar 2024 | 192.80 | 195.95 | 185.10 | 185.70 | 185.70 | 90,504 |
| 01 Mar 2024 | 185.60 | 193.00 | 185.60 | 191.00 | 191.00 | 80,606 |
| 29 Feb 2024 | 190.70 | 192.65 | 184.35 | 185.00 | 185.00 | 109,905 |
| 28 Feb 2024 | 194.00 | 204.85 | 187.25 | 189.35 | 189.35 | 468,482 |
| 27 Feb 2024 | 193.95 | 199.60 | 188.50 | 192.20 | 192.20 | 361,257 |
| 26 Feb 2024 | 197.00 | 198.35 | 188.20 | 193.60 | 193.60 | 270,018 |
| 23 Feb 2024 | 197.00 | 204.00 | 192.70 | 196.10 | 196.10 | 739,505 |
| 22 Feb 2024 | 186.00 | 198.00 | 183.70 | 194.75 | 194.75 | 1,639,474 |
| 21 Feb 2024 | 172.75 | 190.90 | 169.30 | 182.55 | 182.55 | 1,662,590 |
| 20 Feb 2024 | 170.30 | 173.90 | 168.10 | 171.05 | 171.05 | 111,129 |
| 19 Feb 2024 | 168.00 | 173.00 | 166.30 | 170.00 | 170.00 | 67,307 |
| 16 Feb 2024 | 166.50 | 169.20 | 165.00 | 166.50 | 166.50 | 35,276 |
| 15 Feb 2024 | 170.50 | 170.50 | 164.85 | 166.95 | 166.95 | 40,691 |
| 14 Feb 2024 | 164.45 | 173.95 | 163.90 | 168.00 | 168.00 | 95,990 |
| 13 Feb 2024 | 168.85 | 173.65 | 162.00 | 165.25 | 165.25 | 105,227 |
| 12 Feb 2024 | 174.00 | 177.75 | 166.75 | 168.85 | 168.85 | 475,647 |
| 09 Feb 2024 | 166.55 | 166.55 | 159.05 | 162.65 | 162.65 | 45,187 |
| 08 Feb 2024 | 164.30 | 168.05 | 163.60 | 164.35 | 164.35 | 41,307 |
| 07 Feb 2024 | 169.45 | 169.45 | 162.25 | 164.30 | 164.30 | 64,175 |
| 06 Feb 2024 | 168.65 | 170.45 | 162.25 | 168.55 | 168.55 | 102,536 |
| 05 Feb 2024 | 165.00 | 168.90 | 162.55 | 166.65 | 166.65 | 61,016 |
| 02 Feb 2024 | 166.45 | 170.70 | 160.35 | 166.45 | 166.45 | 151,274 |
| 01 Feb 2024 | 165.05 | 169.20 | 162.10 | 164.65 | 164.65 | 31,785 |
| 31 Jan 2024 | 169.00 | 170.20 | 165.20 | 166.00 | 166.00 | 44,053 |
| *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.