Price Data Selection & Download
Bhageria Industries Share Price All Time Records & Statistics (Mar 2016 - May 2026)
2519 daily OHLCV records on NSE from March 2016 to May 2026. Explore BHAGERIA intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹329.00
October 06, 2021
NSE Exchange
Share Price All Time Low
₹21.70
March 09, 2016
NSE Exchange
Highest Volume Trading Day
8,773,759
October 23, 2025 • ₹228.60
NSE Exchange
Share Price History Data (Mar 2016 - May 2026)
BHAGERIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹158.40 | ₹159.50 | ₹156.00 | ₹158.06 | 15,547 |
| 2026-05-26 | ₹156.80 | ₹159.90 | ₹155.39 | ₹156.27 | 38,728 |
| 2026-05-25 | ₹153.15 | ₹155.00 | ₹152.22 | ₹154.52 | 21,885 |
| 2026-05-22 | ₹154.60 | ₹154.60 | ₹151.66 | ₹152.31 | 16,347 |
| 2026-05-21 | ₹153.10 | ₹155.14 | ₹151.80 | ₹152.14 | 22,288 |
| 2026-05-20 | ₹151.87 | ₹154.00 | ₹148.51 | ₹152.71 | 40,819 |
| 2026-05-19 | ₹155.95 | ₹155.95 | ₹150.35 | ₹151.87 | 19,501 |
| 2026-05-18 | ₹157.89 | ₹157.89 | ₹150.00 | ₹152.13 | 21,793 |
| 2026-05-15 | ₹161.40 | ₹161.40 | ₹155.25 | ₹156.62 | 16,140 |
| 2026-05-14 | ₹159.60 | ₹162.00 | ₹157.01 | ₹160.17 | 34,005 |
| 2026-05-13 | ₹161.80 | ₹163.68 | ₹156.35 | ₹157.29 | 27,546 |
| 2026-05-12 | ₹163.91 | ₹163.95 | ₹158.00 | ₹158.65 | 30,009 |
| 2026-05-11 | ₹166.48 | ₹166.48 | ₹161.65 | ₹163.23 | 16,194 |
| 2026-05-08 | ₹166.06 | ₹168.57 | ₹166.00 | ₹166.48 | 18,231 |
| 2026-05-07 | ₹169.00 | ₹169.90 | ₹166.00 | ₹166.99 | 29,149 |
| 2026-05-06 | ₹165.17 | ₹168.90 | ₹164.81 | ₹168.35 | 37,826 |
| 2026-05-05 | ₹168.89 | ₹169.85 | ₹163.70 | ₹165.16 | 27,873 |
| 2026-05-04 | ₹174.18 | ₹176.84 | ₹164.51 | ₹166.84 | 80,248 |
| 2026-04-30 | ₹172.01 | ₹176.00 | ₹170.01 | ₹173.32 | 22,275 |
| 2026-04-29 | ₹175.53 | ₹179.00 | ₹171.60 | ₹174.62 | 58,881 |
| 2026-04-28 | ₹171.00 | ₹180.50 | ₹171.00 | ₹176.71 | 41,020 |
| 2026-04-27 | ₹179.00 | ₹183.75 | ₹170.27 | ₹171.80 | 161,801 |
| 2026-04-24 | ₹162.97 | ₹185.37 | ₹159.41 | ₹175.13 | 174,129 |
| 2026-04-23 | ₹165.41 | ₹166.00 | ₹162.37 | ₹162.97 | 15,669 |
| 2026-04-22 | ₹162.39 | ₹165.58 | ₹161.50 | ₹163.12 | 11,961 |
| 2026-04-21 | ₹160.50 | ₹163.90 | ₹160.49 | ₹163.53 | 15,706 |
| 2026-04-20 | ₹164.70 | ₹164.70 | ₹160.10 | ₹160.50 | 16,790 |
| 2026-04-17 | ₹164.69 | ₹165.79 | ₹163.01 | ₹164.84 | 21,965 |
| 2026-04-16 | ₹162.83 | ₹164.95 | ₹159.10 | ₹162.22 | 21,573 |
| 2026-04-15 | ₹160.00 | ₹164.99 | ₹160.00 | ₹161.95 | 42,703 |
| 2026-04-13 | ₹157.65 | ₹160.20 | ₹155.00 | ₹157.67 | 33,309 |
| 2026-04-10 | ₹155.34 | ₹162.90 | ₹155.34 | ₹160.75 | 26,644 |
| 2026-04-09 | ₹160.21 | ₹163.70 | ₹153.40 | ₹154.72 | 47,626 |
| 2026-04-08 | ₹158.99 | ₹162.46 | ₹157.00 | ₹159.18 | 30,828 |
| 2026-04-07 | ₹148.00 | ₹158.00 | ₹146.80 | ₹154.59 | 42,542 |
| 2026-04-06 | ₹147.81 | ₹150.19 | ₹145.36 | ₹148.44 | 30,510 |
| 2026-04-02 | ₹135.55 | ₹153.30 | ₹135.55 | ₹147.81 | 45,282 |
| 2026-04-01 | ₹130.00 | ₹143.00 | ₹130.00 | ₹139.60 | 37,469 |
| 2026-03-30 | ₹133.38 | ₹135.20 | ₹127.51 | ₹128.54 | 66,432 |
| 2026-03-27 | ₹140.60 | ₹141.08 | ₹133.05 | ₹134.05 | 94,269 |
| 2026-03-25 | ₹142.00 | ₹145.30 | ₹140.97 | ₹142.92 | 339,646 |
| 2026-03-24 | ₹137.15 | ₹140.36 | ₹136.00 | ₹139.14 | 32,609 |
| 2026-03-23 | ₹143.00 | ₹143.00 | ₹135.00 | ₹135.35 | 58,565 |
| 2026-03-20 | ₹143.00 | ₹146.11 | ₹141.02 | ₹141.43 | 138,789 |
| 2026-03-19 | ₹143.20 | ₹149.76 | ₹142.30 | ₹143.48 | 36,002 |
| 2026-03-18 | ₹143.10 | ₹149.26 | ₹142.81 | ₹147.96 | 310,927 |
| 2026-03-17 | ₹141.61 | ₹143.54 | ₹139.22 | ₹141.03 | 32,457 |
| 2026-03-16 | ₹145.01 | ₹147.14 | ₹137.79 | ₹141.59 | 97,046 |
| 2026-03-13 | ₹151.90 | ₹151.90 | ₹145.00 | ₹146.96 | 31,279 |
| 2026-03-12 | ₹151.92 | ₹153.01 | ₹146.71 | ₹151.19 | 33,213 |
| 2026-03-11 | ₹153.50 | ₹153.96 | ₹150.00 | ₹151.92 | 25,560 |
| 2026-03-10 | ₹151.35 | ₹155.41 | ₹148.80 | ₹151.39 | 78,871 |
| 2026-03-09 | ₹152.30 | ₹154.00 | ₹145.00 | ₹151.35 | 43,479 |
| 2026-03-06 | ₹151.44 | ₹153.98 | ₹149.03 | ₹152.30 | 28,383 |
| 2026-03-05 | ₹149.05 | ₹153.20 | ₹148.00 | ₹151.44 | 24,972 |
| 2026-03-04 | ₹147.10 | ₹152.22 | ₹147.00 | ₹149.68 | 70,198 |
| 2026-03-02 | ₹147.90 | ₹153.00 | ₹147.90 | ₹152.69 | 41,629 |
| 2026-02-27 | ₹154.80 | ₹156.91 | ₹153.00 | ₹154.19 | 34,242 |
| 2026-02-26 | ₹157.50 | ₹157.50 | ₹153.00 | ₹153.80 | 15,688 |
| 2026-02-25 | ₹158.70 | ₹158.70 | ₹154.00 | ₹155.13 | 21,736 |
| 2026-02-24 | ₹158.02 | ₹158.23 | ₹153.37 | ₹156.33 | 31,277 |
| 2026-02-23 | ₹157.20 | ₹158.70 | ₹156.00 | ₹157.15 | 15,679 |
| 2026-02-20 | ₹158.13 | ₹159.51 | ₹156.54 | ₹157.18 | 39,642 |
| 2026-02-19 | ₹161.00 | ₹162.48 | ₹158.60 | ₹158.92 | 15,116 |
| 2026-02-18 | ₹161.01 | ₹161.99 | ₹160.00 | ₹161.25 | 11,798 |
| 2026-02-17 | ₹159.00 | ₹162.80 | ₹159.00 | ₹160.75 | 21,147 |
| 2026-02-16 | ₹163.55 | ₹163.55 | ₹158.43 | ₹159.63 | 22,200 |
| 2026-02-13 | ₹159.10 | ₹162.14 | ₹156.41 | ₹161.20 | 36,058 |
| 2026-02-12 | ₹163.00 | ₹163.00 | ₹158.50 | ₹159.15 | 33,140 |
| 2026-02-11 | ₹160.25 | ₹164.49 | ₹158.02 | ₹163.41 | 46,861 |
| 2026-02-10 | ₹159.00 | ₹161.22 | ₹157.62 | ₹159.99 | 53,276 |
| 2026-02-09 | ₹161.49 | ₹163.30 | ₹157.00 | ₹158.41 | 94,718 |
| 2026-02-06 | ₹164.60 | ₹165.40 | ₹159.20 | ₹160.66 | 72,743 |
| 2026-02-05 | ₹170.23 | ₹170.82 | ₹163.80 | ₹164.45 | 82,120 |
| 2026-02-04 | ₹167.00 | ₹176.49 | ₹167.00 | ₹171.88 | 74,670 |
| 2026-02-03 | ₹174.50 | ₹179.66 | ₹165.66 | ₹166.72 | 239,200 |
| 2026-02-02 | ₹185.90 | ₹188.00 | ₹171.40 | ₹174.40 | 109,343 |
| 2026-02-01 | ₹177.00 | ₹186.01 | ₹176.32 | ₹182.80 | 73,167 |
| 2026-01-30 | ₹174.50 | ₹185.77 | ₹168.00 | ₹180.87 | 93,661 |
| 2026-01-29 | ₹167.00 | ₹175.00 | ₹166.01 | ₹172.83 | 59,546 |
| 2026-01-28 | ₹161.99 | ₹170.16 | ₹161.34 | ₹169.51 | 68,589 |
| 2026-01-27 | ₹162.99 | ₹163.00 | ₹157.61 | ₹160.17 | 41,438 |
| 2026-01-23 | ₹159.69 | ₹172.22 | ₹159.02 | ₹160.60 | 109,042 |
| 2026-01-22 | ₹156.15 | ₹163.00 | ₹156.15 | ₹159.30 | 34,997 |
| 2026-01-21 | ₹159.55 | ₹162.49 | ₹155.00 | ₹157.08 | 48,154 |
| 2026-01-20 | ₹165.70 | ₹171.00 | ₹160.03 | ₹161.07 | 47,080 |
| 2026-01-19 | ₹167.10 | ₹169.49 | ₹166.07 | ₹167.13 | 30,614 |
| 2026-01-16 | ₹166.99 | ₹171.39 | ₹166.99 | ₹168.88 | 53,112 |
| 2026-01-14 | ₹169.10 | ₹169.19 | ₹166.00 | ₹166.36 | 34,791 |
| 2026-01-13 | ₹169.50 | ₹171.35 | ₹166.00 | ₹167.62 | 20,451 |
| 2026-01-12 | ₹170.55 | ₹170.66 | ₹164.55 | ₹168.73 | 35,840 |
| 2026-01-09 | ₹175.51 | ₹175.75 | ₹170.10 | ₹170.71 | 57,737 |
| 2026-01-08 | ₹180.12 | ₹180.98 | ₹175.20 | ₹175.51 | 27,236 |
| 2026-01-07 | ₹179.26 | ₹180.95 | ₹177.81 | ₹180.12 | 19,592 |
| 2026-01-06 | ₹180.40 | ₹180.62 | ₹177.35 | ₹177.83 | 28,746 |
| 2026-01-05 | ₹182.99 | ₹183.90 | ₹179.33 | ₹179.77 | 26,883 |
| 2026-01-02 | ₹181.49 | ₹184.76 | ₹180.11 | ₹183.41 | 37,212 |
| 2026-01-01 | ₹181.80 | ₹181.80 | ₹178.20 | ₹180.63 | 23,440 |
Bhageria Industries Share Price Performance Analysis (Mar 2016 - May 2026)
BHAGERIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.50%
₹180.63 → ₹158.06
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
51,420
Year to Date Average
NSE Exchange
Bhageria Industries Share Price History – Frequently Asked Questions
Common questions about BHAGERIA historical data and records. For live price, key ratios and fundamentals, see Bhageria Industries share price screener.
What is the all-time high share price of Bhageria Industries (BHAGERIA)?
The all-time high share price of Bhageria Industries was ₹329.0 recorded on October 06, 2021 on the NSE exchange.
What is the all-time low share price of Bhageria Industries (BHAGERIA)?
The all-time low share price of Bhageria Industries was ₹21.7 recorded on March 09, 2016 on the NSE exchange.
How can I download BHAGERIA historical share price data?
You can download Bhageria Industries 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 BHAGERIA shares?
The highest trading volume day for Bhageria Industries was 8,773,759 shares traded on October 23, 2025 on the NSE exchange, with share price at ₹228.6.