Price Data Selection & Download
Bharat Global Developers Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
631 daily OHLCV records on BSE from June 2023 to Oct. 2026. For live price, key ratios and fundamentals, see Bharat Global Developers screener.
Share Price All Time High
₹1702.95
November 28, 2024
BSE Exchange
Share Price All Time Low
₹14.62
October 23, 2023
BSE Exchange
Highest Volume Trading Day
1,430,212
September 01, 2026 • ₹145.85
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
BGDL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹107.95 | ₹114.10 | ₹107.80 | ₹114.10 | 177,225 |
| 2026-10-01 | ₹117.45 | ₹124.60 | ₹108.70 | ₹108.70 | 36,645 |
| 2026-09-30 | ₹139.40 | ₹139.40 | ₹120.75 | ₹120.75 | 65,445 |
| 2026-09-29 | ₹151.00 | ₹151.05 | ₹134.15 | ₹134.15 | 56,451 |
| 2026-09-28 | ₹149.05 | ₹151.90 | ₹149.05 | ₹149.05 | 32,736 |
| 2026-09-25 | ₹149.05 | ₹151.85 | ₹149.00 | ₹149.05 | 61,405 |
| 2026-09-24 | ₹152.00 | ₹155.75 | ₹150.05 | ₹150.35 | 43,549 |
| 2026-09-23 | ₹152.00 | ₹152.50 | ₹142.20 | ₹150.05 | 88,071 |
| 2026-09-22 | ₹151.05 | ₹154.70 | ₹151.00 | ₹151.15 | 28,821 |
| 2026-09-21 | ₹155.00 | ₹155.00 | ₹150.05 | ₹150.10 | 105,492 |
| 2026-09-18 | ₹149.00 | ₹153.95 | ₹149.00 | ₹149.00 | 65,037 |
| 2026-09-17 | ₹152.20 | ₹154.00 | ₹142.80 | ₹144.70 | 67,869 |
| 2026-09-16 | ₹160.00 | ₹162.95 | ₹139.00 | ₹150.70 | 231,133 |
| 2026-09-15 | ₹126.10 | ₹154.10 | ₹126.10 | ₹152.05 | 291,224 |
| 2026-09-11 | ₹140.10 | ₹140.10 | ₹140.05 | ₹140.10 | 277,817 |
| 2026-09-10 | ₹115.85 | ₹127.40 | ₹115.85 | ₹127.40 | 257,226 |
| 2026-09-09 | ₹119.00 | ₹122.45 | ₹115.85 | ₹115.85 | 25,258 |
| 2026-09-08 | ₹134.10 | ₹139.95 | ₹128.70 | ₹128.70 | 288,202 |
| 2026-09-07 | ₹142.95 | ₹149.95 | ₹142.95 | ₹142.95 | 47,112 |
| 2026-09-04 | ₹158.80 | ₹158.80 | ₹158.75 | ₹158.80 | 224,017 |
| 2026-09-03 | ₹118.20 | ₹144.40 | ₹118.20 | ₹144.40 | 310,951 |
| 2026-09-02 | ₹133.00 | ₹140.00 | ₹131.30 | ₹131.30 | 61,147 |
| 2026-09-01 | ₹145.85 | ₹145.85 | ₹122.00 | ₹145.85 | 1,430,212 |
| 2026-08-31 | ₹121.58 | ₹121.58 | ₹121.57 | ₹121.58 | 336,220 |
| 2026-08-28 | ₹92.08 | ₹110.00 | ₹90.01 | ₹101.32 | 82,754 |
| 2026-08-27 | ₹95.00 | ₹95.99 | ₹92.50 | ₹92.54 | 4,035 |
| 2026-08-26 | ₹98.80 | ₹98.80 | ₹93.15 | ₹93.77 | 4,966 |
| 2026-08-25 | ₹93.68 | ₹96.30 | ₹93.40 | ₹93.59 | 10,145 |
| 2026-08-24 | ₹103.98 | ₹103.98 | ₹93.00 | ₹93.68 | 36,996 |
| 2026-08-21 | ₹104.95 | ₹104.95 | ₹89.99 | ₹98.12 | 109,558 |
| 2026-08-20 | ₹87.36 | ₹103.15 | ₹85.11 | ₹103.15 | 200,432 |
| 2026-08-19 | ₹86.51 | ₹87.47 | ₹85.50 | ₹85.96 | 5,843 |
| 2026-08-18 | ₹85.55 | ₹88.79 | ₹85.55 | ₹86.27 | 6,659 |
| 2026-08-17 | ₹85.52 | ₹87.82 | ₹85.52 | ₹86.45 | 8,861 |
| 2026-08-14 | ₹86.31 | ₹87.91 | ₹86.31 | ₹86.94 | 3,575 |
| 2026-08-13 | ₹86.50 | ₹87.71 | ₹86.15 | ₹87.34 | 13,475 |
| 2026-08-12 | ₹86.52 | ₹88.29 | ₹85.75 | ₹86.02 | 8,979 |
| 2026-08-11 | ₹86.15 | ₹89.14 | ₹86.15 | ₹86.52 | 5,894 |
| 2026-08-10 | ₹86.20 | ₹87.86 | ₹85.00 | ₹86.75 | 12,734 |
| 2026-08-07 | ₹88.78 | ₹88.79 | ₹87.00 | ₹87.86 | 5,299 |
| 2026-08-06 | ₹88.12 | ₹89.72 | ₹87.49 | ₹88.02 | 12,565 |
| 2026-08-05 | ₹88.40 | ₹90.12 | ₹86.01 | ₹88.13 | 13,662 |
| 2026-08-04 | ₹90.24 | ₹90.25 | ₹87.82 | ₹88.38 | 8,063 |
| 2026-08-03 | ₹87.52 | ₹91.49 | ₹87.52 | ₹90.21 | 8,674 |
| 2026-07-31 | ₹89.28 | ₹90.46 | ₹87.49 | ₹89.30 | 6,689 |
| 2026-07-30 | ₹88.46 | ₹89.89 | ₹88.00 | ₹89.28 | 4,374 |
| 2026-07-29 | ₹89.90 | ₹89.90 | ₹86.16 | ₹88.34 | 3,833 |
| 2026-07-28 | ₹87.00 | ₹88.93 | ₹87.00 | ₹87.65 | 11,597 |
| 2026-07-27 | ₹87.91 | ₹91.00 | ₹87.91 | ₹88.72 | 11,561 |
| 2026-07-24 | ₹87.00 | ₹89.99 | ₹87.00 | ₹89.77 | 7,930 |
| 2026-07-23 | ₹91.00 | ₹92.67 | ₹86.09 | ₹88.51 | 17,506 |
| 2026-07-22 | ₹91.10 | ₹93.49 | ₹91.00 | ₹91.36 | 6,722 |
| 2026-07-21 | ₹91.00 | ₹92.53 | ₹90.55 | ₹92.08 | 5,133 |
| 2026-07-20 | ₹91.35 | ₹95.49 | ₹90.50 | ₹91.82 | 6,091 |
| 2026-07-17 | ₹91.00 | ₹92.95 | ₹90.42 | ₹91.80 | 5,374 |
| 2026-07-16 | ₹90.15 | ₹93.87 | ₹90.15 | ₹92.73 | 7,279 |
| 2026-07-15 | ₹90.15 | ₹93.94 | ₹90.00 | ₹92.35 | 6,509 |
| 2026-07-14 | ₹92.35 | ₹95.86 | ₹91.80 | ₹92.13 | 12,891 |
| 2026-07-13 | ₹94.21 | ₹96.39 | ₹92.12 | ₹93.97 | 13,173 |
| 2026-07-10 | ₹96.00 | ₹99.49 | ₹93.62 | ₹95.30 | 6,867 |
| 2026-07-09 | ₹99.80 | ₹99.80 | ₹94.00 | ₹95.98 | 6,895 |
| 2026-07-08 | ₹101.49 | ₹101.49 | ₹96.60 | ₹96.94 | 8,526 |
| 2026-07-07 | ₹101.00 | ₹104.99 | ₹98.60 | ₹99.95 | 17,298 |
| 2026-07-06 | ₹94.02 | ₹102.02 | ₹94.02 | ₹99.29 | 21,441 |
| 2026-07-03 | ₹91.15 | ₹95.00 | ₹91.15 | ₹94.02 | 10,850 |
| 2026-07-02 | ₹91.00 | ₹93.90 | ₹91.00 | ₹93.00 | 12,193 |
| 2026-07-01 | ₹91.01 | ₹96.80 | ₹91.01 | ₹92.04 | 13,342 |
| 2026-06-30 | ₹93.05 | ₹94.55 | ₹91.20 | ₹92.35 | 7,859 |
| 2026-06-29 | ₹92.60 | ₹94.45 | ₹90.25 | ₹92.40 | 8,662 |
| 2026-06-25 | ₹97.50 | ₹99.35 | ₹90.00 | ₹94.45 | 26,445 |
| 2026-06-24 | ₹98.50 | ₹101.95 | ₹98.45 | ₹98.95 | 18,902 |
| 2026-06-23 | ₹103.00 | ₹103.00 | ₹98.00 | ₹98.50 | 11,652 |
| 2026-06-22 | ₹100.10 | ₹102.00 | ₹99.00 | ₹100.50 | 12,613 |
| 2026-06-19 | ₹103.20 | ₹103.20 | ₹100.10 | ₹101.55 | 8,384 |
| 2026-06-18 | ₹100.40 | ₹103.40 | ₹100.40 | ₹101.60 | 10,265 |
| 2026-06-17 | ₹104.40 | ₹104.40 | ₹101.35 | ₹102.00 | 7,719 |
| 2026-06-16 | ₹105.00 | ₹105.00 | ₹101.00 | ₹103.25 | 12,961 |
| 2026-06-15 | ₹101.50 | ₹107.05 | ₹100.55 | ₹101.60 | 20,664 |
| 2026-06-12 | ₹98.65 | ₹104.90 | ₹97.15 | ₹102.00 | 10,043 |
| 2026-06-11 | ₹96.60 | ₹99.45 | ₹96.00 | ₹96.55 | 7,487 |
| 2026-06-10 | ₹104.30 | ₹104.30 | ₹98.60 | ₹99.30 | 16,037 |
| 2026-06-09 | ₹99.30 | ₹104.90 | ₹97.05 | ₹99.35 | 29,924 |
| 2026-06-08 | ₹105.55 | ₹105.55 | ₹100.00 | ₹101.10 | 7,886 |
| 2026-06-05 | ₹104.75 | ₹108.55 | ₹104.75 | ₹105.55 | 5,295 |
| 2026-06-04 | ₹104.00 | ₹108.50 | ₹101.55 | ₹104.75 | 8,534 |
| 2026-06-03 | ₹103.05 | ₹106.00 | ₹100.50 | ₹104.65 | 8,621 |
| 2026-06-02 | ₹101.90 | ₹104.75 | ₹101.90 | ₹103.10 | 11,417 |
| 2026-06-01 | ₹109.60 | ₹110.50 | ₹105.00 | ₹105.55 | 16,488 |
| 2026-05-29 | ₹112.95 | ₹113.30 | ₹109.45 | ₹110.20 | 10,141 |
| 2026-05-27 | ₹115.85 | ₹115.85 | ₹111.65 | ₹112.95 | 5,933 |
| 2026-05-26 | ₹112.00 | ₹116.80 | ₹112.00 | ₹113.80 | 8,413 |
| 2026-05-25 | ₹111.90 | ₹117.55 | ₹111.90 | ₹113.80 | 10,391 |
| 2026-05-22 | ₹118.70 | ₹118.70 | ₹112.00 | ₹114.15 | 26,633 |
| 2026-05-21 | ₹111.10 | ₹113.05 | ₹108.05 | ₹113.05 | 15,117 |
| 2026-05-20 | ₹107.80 | ₹110.75 | ₹105.65 | ₹107.70 | 5,794 |
| 2026-05-19 | ₹109.80 | ₹114.00 | ₹108.20 | ₹109.65 | 7,549 |
| 2026-05-18 | ₹110.10 | ₹114.75 | ₹109.00 | ₹109.80 | 22,657 |
| 2026-05-15 | ₹117.95 | ₹118.50 | ₹112.95 | ₹114.15 | 9,788 |
| 2026-05-14 | ₹116.00 | ₹120.00 | ₹111.60 | ₹114.10 | 11,696 |
| 2026-05-13 | ₹106.65 | ₹116.20 | ₹106.65 | ₹115.80 | 10,871 |
| 2026-05-12 | ₹115.00 | ₹115.00 | ₹110.25 | ₹110.70 | 16,786 |
| 2026-05-11 | ₹115.25 | ₹120.85 | ₹115.25 | ₹116.05 | 8,213 |
| 2026-05-08 | ₹122.00 | ₹122.00 | ₹118.00 | ₹119.80 | 7,948 |
| 2026-05-07 | ₹119.55 | ₹122.90 | ₹115.75 | ₹119.65 | 10,991 |
| 2026-05-06 | ₹119.60 | ₹119.60 | ₹115.15 | ₹117.20 | 10,452 |
| 2026-05-05 | ₹114.60 | ₹122.00 | ₹114.60 | ₹115.30 | 26,007 |
| 2026-05-04 | ₹114.15 | ₹120.40 | ₹114.15 | ₹117.65 | 12,999 |
| 2026-04-30 | ₹121.99 | ₹121.99 | ₹114.00 | ₹114.71 | 20,054 |
| 2026-04-29 | ₹120.00 | ₹122.00 | ₹119.00 | ₹119.75 | 11,185 |
| 2026-04-28 | ₹122.60 | ₹122.60 | ₹118.06 | ₹120.78 | 10,358 |
| 2026-04-27 | ₹124.00 | ₹125.30 | ₹117.00 | ₹121.85 | 25,329 |
| 2026-04-24 | ₹119.25 | ₹128.00 | ₹118.20 | ₹120.05 | 26,257 |
| 2026-04-23 | ₹126.14 | ₹126.14 | ₹120.14 | ₹124.37 | 57,988 |
| 2026-04-22 | ₹108.70 | ₹120.14 | ₹108.70 | ₹120.14 | 72,236 |
| 2026-04-21 | ₹114.42 | ₹126.46 | ₹114.42 | ₹114.42 | 71,273 |
| 2026-04-20 | ₹120.44 | ₹120.44 | ₹120.44 | ₹120.44 | 6,754 |
| 2026-04-17 | ₹126.77 | ₹126.77 | ₹126.77 | ₹126.77 | 6,117 |
| 2026-04-16 | ₹144.00 | ₹144.00 | ₹133.44 | ₹133.44 | 53,487 |
| 2026-04-15 | ₹140.46 | ₹140.46 | ₹140.46 | ₹140.46 | 10,718 |
| 2026-04-13 | ₹133.78 | ₹133.78 | ₹133.78 | ₹133.78 | 24,187 |
| 2026-04-10 | ₹127.41 | ₹127.41 | ₹127.41 | ₹127.41 | 16,174 |
| 2026-04-09 | ₹113.90 | ₹115.83 | ₹108.21 | ₹115.83 | 46,881 |
| 2026-04-08 | ₹105.30 | ₹105.30 | ₹105.30 | ₹105.30 | 12,791 |
| 2026-04-07 | ₹95.73 | ₹95.73 | ₹95.73 | ₹95.73 | 7,011 |
| 2026-04-06 | ₹91.18 | ₹91.18 | ₹91.18 | ₹91.18 | 5,939 |
| 2026-04-02 | ₹86.84 | ₹86.84 | ₹86.84 | ₹86.84 | 4,882 |
| 2026-04-01 | ₹78.20 | ₹82.71 | ₹78.20 | ₹82.71 | 8,129 |
| 2026-03-30 | ₹81.50 | ₹81.50 | ₹78.78 | ₹78.78 | 13,413 |
| 2026-03-27 | ₹87.28 | ₹87.28 | ₹82.92 | ₹82.92 | 27,120 |
| 2026-03-25 | ₹89.98 | ₹91.77 | ₹85.25 | ₹87.28 | 22,497 |
| 2026-03-24 | ₹90.03 | ₹91.99 | ₹88.00 | ₹88.69 | 13,404 |
| 2026-03-23 | ₹94.50 | ₹94.50 | ₹88.12 | ₹90.02 | 13,066 |
| 2026-03-20 | ₹92.99 | ₹96.00 | ₹90.30 | ₹91.50 | 13,954 |
| 2026-03-19 | ₹92.00 | ₹94.47 | ₹90.18 | ₹92.11 | 9,078 |
| 2026-03-18 | ₹91.82 | ₹93.90 | ₹90.00 | ₹92.49 | 13,595 |
| 2026-03-17 | ₹88.00 | ₹91.00 | ₹86.01 | ₹90.02 | 8,475 |
| 2026-03-16 | ₹87.09 | ₹91.07 | ₹86.43 | ₹87.66 | 8,541 |
| 2026-03-13 | ₹95.00 | ₹95.00 | ₹88.00 | ₹88.87 | 16,148 |
| 2026-03-12 | ₹90.13 | ₹93.00 | ₹89.00 | ₹91.88 | 7,811 |
| 2026-03-11 | ₹91.00 | ₹92.00 | ₹90.00 | ₹90.13 | 7,508 |
| 2026-03-10 | ₹89.99 | ₹92.00 | ₹89.02 | ₹90.72 | 5,287 |
| 2026-03-09 | ₹88.16 | ₹93.50 | ₹88.16 | ₹89.10 | 15,329 |
| 2026-03-06 | ₹89.24 | ₹92.70 | ₹87.00 | ₹92.14 | 12,060 |
| 2026-03-05 | ₹88.00 | ₹92.30 | ₹86.51 | ₹89.24 | 18,478 |
| 2026-03-04 | ₹89.84 | ₹92.01 | ₹89.84 | ₹90.00 | 21,703 |
| 2026-03-02 | ₹94.55 | ₹96.50 | ₹94.53 | ₹94.56 | 23,980 |
| 2026-02-27 | ₹103.00 | ₹104.50 | ₹98.35 | ₹99.50 | 17,307 |
| 2026-02-26 | ₹101.75 | ₹102.90 | ₹97.45 | ₹101.95 | 44,080 |
| 2026-02-25 | ₹98.00 | ₹102.60 | ₹96.50 | ₹98.00 | 21,063 |
| 2026-02-24 | ₹105.00 | ₹105.00 | ₹97.00 | ₹100.15 | 15,720 |
| 2026-02-23 | ₹100.00 | ₹101.40 | ₹95.25 | ₹101.40 | 17,282 |
| 2026-02-20 | ₹100.00 | ₹102.00 | ₹95.00 | ₹96.60 | 28,497 |
| 2026-02-19 | ₹102.00 | ₹104.85 | ₹98.10 | ₹99.95 | 21,095 |
| 2026-02-18 | ₹103.55 | ₹104.50 | ₹102.15 | ₹103.20 | 6,670 |
| 2026-02-17 | ₹101.40 | ₹103.95 | ₹101.40 | ₹102.55 | 12,747 |
| 2026-02-16 | ₹102.10 | ₹105.30 | ₹102.10 | ₹103.70 | 12,745 |
| 2026-02-13 | ₹106.50 | ₹108.60 | ₹105.60 | ₹106.50 | 9,514 |
| 2026-02-12 | ₹114.80 | ₹115.50 | ₹110.00 | ₹110.80 | 16,166 |
| 2026-02-11 | ₹113.45 | ₹114.85 | ₹108.05 | ₹111.85 | 13,720 |
| 2026-02-10 | ₹112.95 | ₹113.50 | ₹109.05 | ₹111.30 | 13,276 |
| 2026-02-09 | ₹111.45 | ₹112.50 | ₹109.00 | ₹110.00 | 11,246 |
| 2026-02-06 | ₹107.45 | ₹111.55 | ₹105.65 | ₹108.15 | 7,772 |
| 2026-02-05 | ₹111.20 | ₹112.00 | ₹106.75 | ₹107.05 | 12,613 |
| 2026-02-04 | ₹111.00 | ₹112.60 | ₹107.25 | ₹111.20 | 12,977 |
| 2026-02-03 | ₹109.90 | ₹109.90 | ₹106.00 | ₹109.70 | 21,689 |
| 2026-02-02 | ₹110.00 | ₹110.70 | ₹102.50 | ₹104.70 | 23,567 |
| 2026-02-01 | ₹106.95 | ₹107.80 | ₹104.80 | ₹107.80 | 9,817 |
| 2026-01-30 | ₹107.80 | ₹107.85 | ₹102.45 | ₹102.70 | 32,593 |
| 2026-01-29 | ₹115.95 | ₹115.95 | ₹106.90 | ₹107.80 | 26,356 |
| 2026-01-28 | ₹112.00 | ₹116.90 | ₹107.55 | ₹112.50 | 35,388 |
| 2026-01-27 | ₹117.00 | ₹117.95 | ₹111.15 | ₹111.80 | 18,685 |
| 2026-01-23 | ₹128.00 | ₹128.00 | ₹116.80 | ₹116.95 | 43,558 |
| 2026-01-22 | ₹122.60 | ₹125.70 | ₹122.00 | ₹122.90 | 11,524 |
| 2026-01-21 | ₹124.95 | ₹124.95 | ₹119.40 | ₹120.50 | 29,940 |
| 2026-01-20 | ₹129.00 | ₹129.65 | ₹125.65 | ₹125.65 | 34,595 |
| 2026-01-19 | ₹142.00 | ₹145.05 | ₹132.25 | ₹132.25 | 23,771 |
| 2026-01-16 | ₹137.95 | ₹139.20 | ₹132.60 | ₹139.20 | 18,271 |
| 2026-01-14 | ₹129.00 | ₹132.60 | ₹123.00 | ₹132.60 | 33,154 |
| 2026-01-13 | ₹126.00 | ₹130.95 | ₹124.20 | ₹126.30 | 18,370 |
| 2026-01-12 | ₹133.00 | ₹133.00 | ₹127.20 | ₹128.20 | 11,857 |
| 2026-01-09 | ₹134.65 | ₹136.85 | ₹131.00 | ₹132.10 | 9,098 |
| 2026-01-08 | ₹132.00 | ₹138.95 | ₹131.35 | ₹134.65 | 20,129 |
| 2026-01-07 | ₹135.00 | ₹139.00 | ₹133.05 | ₹134.70 | 15,554 |
| 2026-01-06 | ₹141.40 | ₹142.00 | ₹136.25 | ₹137.70 | 12,805 |
| 2026-01-05 | ₹137.20 | ₹141.70 | ₹137.20 | ₹140.85 | 14,005 |
| 2026-01-02 | ₹147.00 | ₹147.00 | ₹138.25 | ₹142.35 | 17,961 |
| 2026-01-01 | ₹144.55 | ₹148.00 | ₹139.00 | ₹144.90 | 14,806 |
Bharat Global Developers Share Price Performance Analysis (Jun 2023 - Oct 2026)
BGDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.26%
₹144.90 → ₹114.10
Year to Date
Price Volatility
17.28%
Medium Volatility
Year to Date
Average Daily Volume
39,914
Year to Date Average
BSE Exchange
Bharat Global Developers Share Price History – Frequently Asked Questions
Common questions about BGDL historical data and records. Review BGDL price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bharat Global Developers (BGDL)?
The all-time high share price of Bharat Global Developers was ₹1702.95 recorded on November 28, 2024 on the BSE exchange.
What is the all-time low share price of Bharat Global Developers (BGDL)?
The all-time low share price of Bharat Global Developers was ₹14.62 recorded on October 23, 2023 on the BSE exchange.
How can I download BGDL historical share price data?
You can download Bharat Global Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BGDL shares?
The highest trading volume day for Bharat Global Developers was 1,430,212 shares traded on September 01, 2026 on the BSE exchange, with share price at ₹145.85.