Price Data Selection & Download
Bhakti Gems & Jewellery Share Price All Time Records & Statistics (May 2017 - Mar 2026)
1580 daily OHLCV records on BSE from May 2017 to March 2026. Explore BGJL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (May 2017 - Mar 2026)
BGJL daily open, high, low, close and volume (OHLCV) on BSE — 48 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-11 | ₹38.50 | ₹38.50 | ₹37.80 | ₹38.40 | 32,852 |
| 2026-03-10 | ₹37.98 | ₹38.95 | ₹37.98 | ₹38.05 | 81,580 |
| 2026-03-09 | ₹38.03 | ₹39.96 | ₹37.05 | ₹37.98 | 23,132 |
| 2026-03-06 | ₹38.01 | ₹39.94 | ₹38.01 | ₹38.68 | 10,983 |
| 2026-03-05 | ₹39.00 | ₹39.96 | ₹37.25 | ₹38.97 | 29,044 |
| 2026-03-04 | ₹38.80 | ₹39.96 | ₹38.00 | ₹38.96 | 83,088 |
| 2026-03-02 | ₹37.97 | ₹40.02 | ₹36.22 | ₹39.99 | 140,952 |
| 2026-02-27 | ₹38.05 | ₹39.40 | ₹38.05 | ₹38.12 | 23,023 |
| 2026-02-26 | ₹38.18 | ₹40.00 | ₹38.18 | ₹39.30 | 13,701 |
| 2026-02-25 | ₹39.76 | ₹40.88 | ₹37.78 | ₹40.17 | 123,443 |
| 2026-02-24 | ₹40.54 | ₹41.63 | ₹39.25 | ₹39.76 | 54,417 |
| 2026-02-23 | ₹41.00 | ₹41.00 | ₹39.80 | ₹40.74 | 75,422 |
| 2026-02-20 | ₹41.31 | ₹42.47 | ₹40.37 | ₹41.00 | 30,926 |
| 2026-02-19 | ₹41.96 | ₹42.50 | ₹40.90 | ₹41.31 | 23,479 |
| 2026-02-18 | ₹42.00 | ₹42.00 | ₹40.55 | ₹40.85 | 9,573 |
| 2026-02-17 | ₹43.99 | ₹43.99 | ₹40.40 | ₹42.26 | 92,731 |
| 2026-02-16 | ₹40.88 | ₹42.00 | ₹40.00 | ₹41.90 | 29,866 |
| 2026-02-13 | ₹41.20 | ₹42.45 | ₹39.99 | ₹40.88 | 24,301 |
| 2026-02-12 | ₹42.39 | ₹42.39 | ₹39.70 | ₹41.04 | 41,299 |
| 2026-02-11 | ₹42.78 | ₹43.43 | ₹41.30 | ₹41.60 | 43,225 |
| 2026-02-10 | ₹43.44 | ₹43.50 | ₹42.00 | ₹42.78 | 46,911 |
| 2026-02-09 | ₹41.22 | ₹43.50 | ₹41.22 | ₹43.33 | 68,512 |
| 2026-02-06 | ₹41.51 | ₹44.75 | ₹41.51 | ₹42.17 | 31,749 |
| 2026-02-05 | ₹43.60 | ₹44.98 | ₹42.40 | ₹43.13 | 29,667 |
| 2026-02-04 | ₹44.17 | ₹44.80 | ₹43.50 | ₹44.24 | 42,298 |
| 2026-02-03 | ₹43.42 | ₹44.40 | ₹42.40 | ₹43.96 | 214,724 |
| 2026-02-02 | ₹39.73 | ₹43.00 | ₹39.73 | ₹42.42 | 95,533 |
| 2026-02-01 | ₹41.20 | ₹41.90 | ₹39.50 | ₹41.82 | 36,866 |
| 2026-01-30 | ₹41.50 | ₹42.80 | ₹40.00 | ₹41.46 | 80,111 |
| 2026-01-29 | ₹41.37 | ₹43.74 | ₹41.37 | ₹41.95 | 60,906 |
| 2026-01-28 | ₹42.11 | ₹43.90 | ₹42.11 | ₹43.54 | 52,420 |
| 2026-01-27 | ₹44.49 | ₹44.49 | ₹41.90 | ₹42.10 | 80,045 |
| 2026-01-23 | ₹44.00 | ₹44.30 | ₹42.00 | ₹43.52 | 64,651 |
| 2026-01-22 | ₹43.33 | ₹45.00 | ₹41.30 | ₹43.65 | 116,944 |
| 2026-01-21 | ₹41.25 | ₹43.31 | ₹40.99 | ₹43.31 | 144,954 |
| 2026-01-20 | ₹40.83 | ₹43.49 | ₹40.83 | ₹41.25 | 271,966 |
| 2026-01-19 | ₹44.40 | ₹44.40 | ₹42.50 | ₹42.96 | 136,999 |
| 2026-01-16 | ₹42.85 | ₹46.00 | ₹42.85 | ₹42.87 | 548,765 |
| 2026-01-14 | ₹48.00 | ₹49.49 | ₹45.10 | ₹45.10 | 405,161 |
| 2026-01-13 | ₹46.20 | ₹47.93 | ₹46.18 | ₹47.47 | 462,815 |
| 2026-01-12 | ₹44.25 | ₹46.29 | ₹43.00 | ₹45.96 | 549,947 |
| 2026-01-09 | ₹43.00 | ₹44.75 | ₹42.81 | ₹44.09 | 516,052 |
| 2026-01-08 | ₹41.34 | ₹42.81 | ₹40.21 | ₹42.81 | 416,763 |
| 2026-01-07 | ₹39.20 | ₹40.95 | ₹39.20 | ₹40.78 | 253,534 |
| 2026-01-06 | ₹38.32 | ₹39.75 | ₹38.32 | ₹39.44 | 271,735 |
| 2026-01-05 | ₹37.03 | ₹38.72 | ₹36.80 | ₹38.60 | 287,297 |
| 2026-01-02 | ₹37.69 | ₹37.69 | ₹36.70 | ₹37.11 | 74,716 |
| 2026-01-01 | ₹36.75 | ₹37.74 | ₹35.50 | ₹36.87 | 126,306 |
Bhakti Gems & Jewellery Share Price Performance Analysis (May 2017 - Mar 2026)
BGJL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Bhakti Gems & Jewellery Share Price History – Frequently Asked Questions
Common questions about BGJL historical data and records. Compare with Bhakti Gems & Jewellery value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Bhakti Gems & Jewellery (BGJL)?
The all-time high share price of Bhakti Gems & Jewellery was ₹87.95 recorded on March 02, 2021 on the BSE exchange.
What is the all-time low share price of Bhakti Gems & Jewellery (BGJL)?
The all-time low share price of Bhakti Gems & Jewellery was ₹10.15 recorded on November 16, 2021 on the BSE exchange.
How can I download BGJL historical share price data?
You can download Bhakti Gems & Jewellery 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 BGJL shares?
The highest trading volume day for Bhakti Gems & Jewellery was 1,833,511 shares traded on February 23, 2021 on the BSE exchange, with share price at ₹79.7.