Price Data Selection & Download
Bharat Agri Fert & Realty Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4471 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine BHARATAGRI quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹139.90
April 19, 2023
BSE Exchange
Share Price All Time Low
₹1.40
March 31, 2009
BSE Exchange
Highest Volume Trading Day
4,756,518
February 20, 2024 • ₹111.39
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BHARATAGRI daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹22.91 | ₹23.15 | ₹22.50 | ₹23.15 | 4,359 |
| 2026-07-23 | ₹22.40 | ₹23.06 | ₹22.40 | ₹22.90 | 7,071 |
| 2026-07-22 | ₹22.95 | ₹23.90 | ₹22.40 | ₹23.06 | 23,431 |
| 2026-07-21 | ₹23.97 | ₹24.40 | ₹23.00 | ₹23.31 | 28,547 |
| 2026-07-20 | ₹24.20 | ₹24.50 | ₹23.85 | ₹23.97 | 15,323 |
| 2026-07-17 | ₹24.50 | ₹24.89 | ₹23.57 | ₹24.04 | 7,420 |
| 2026-07-16 | ₹24.90 | ₹24.90 | ₹24.00 | ₹24.01 | 9,355 |
| 2026-07-15 | ₹22.91 | ₹24.95 | ₹22.91 | ₹24.47 | 36,336 |
| 2026-07-14 | ₹23.29 | ₹23.80 | ₹22.55 | ₹22.98 | 17,563 |
| 2026-07-13 | ₹23.30 | ₹24.53 | ₹22.65 | ₹23.06 | 19,502 |
| 2026-07-10 | ₹24.18 | ₹24.97 | ₹22.70 | ₹23.15 | 57,844 |
| 2026-07-09 | ₹25.30 | ₹25.30 | ₹23.25 | ₹23.97 | 94,260 |
| 2026-07-08 | ₹26.31 | ₹26.78 | ₹23.80 | ₹24.80 | 8,921 |
| 2026-07-07 | ₹26.24 | ₹26.40 | ₹25.60 | ₹26.31 | 6,775 |
| 2026-07-06 | ₹27.00 | ₹27.00 | ₹25.98 | ₹26.24 | 7,842 |
| 2026-07-03 | ₹26.57 | ₹27.63 | ₹25.51 | ₹25.90 | 52,741 |
| 2026-07-02 | ₹27.24 | ₹27.99 | ₹25.50 | ₹26.26 | 51,425 |
| 2026-07-01 | ₹28.47 | ₹28.47 | ₹26.75 | ₹27.23 | 81,235 |
| 2026-06-30 | ₹28.50 | ₹28.69 | ₹27.15 | ₹27.69 | 18,892 |
| 2026-06-29 | ₹28.51 | ₹29.45 | ₹27.25 | ₹27.51 | 16,835 |
| 2026-06-25 | ₹29.20 | ₹29.79 | ₹28.70 | ₹29.06 | 10,092 |
| 2026-06-24 | ₹30.00 | ₹30.39 | ₹29.12 | ₹29.25 | 17,494 |
| 2026-06-23 | ₹29.98 | ₹30.00 | ₹29.08 | ₹29.44 | 13,041 |
| 2026-06-22 | ₹29.25 | ₹29.98 | ₹28.84 | ₹29.27 | 11,540 |
| 2026-06-19 | ₹29.11 | ₹29.49 | ₹28.11 | ₹28.68 | 13,782 |
| 2026-06-18 | ₹29.98 | ₹30.50 | ₹28.70 | ₹29.03 | 17,010 |
| 2026-06-17 | ₹30.30 | ₹30.60 | ₹29.15 | ₹29.44 | 21,683 |
| 2026-06-16 | ₹29.73 | ₹30.30 | ₹29.50 | ₹29.83 | 5,920 |
| 2026-06-15 | ₹30.85 | ₹31.40 | ₹29.50 | ₹29.56 | 23,749 |
| 2026-06-12 | ₹30.79 | ₹30.79 | ₹29.15 | ₹29.75 | 9,485 |
| 2026-06-11 | ₹30.99 | ₹30.99 | ₹28.50 | ₹29.56 | 14,945 |
| 2026-06-10 | ₹30.80 | ₹30.80 | ₹29.20 | ₹29.46 | 30,167 |
| 2026-06-09 | ₹30.70 | ₹31.70 | ₹29.32 | ₹30.81 | 10,298 |
| 2026-06-08 | ₹30.00 | ₹31.20 | ₹30.00 | ₹30.67 | 5,900 |
| 2026-06-05 | ₹30.84 | ₹31.78 | ₹30.01 | ₹30.03 | 7,106 |
| 2026-06-04 | ₹30.11 | ₹32.25 | ₹29.50 | ₹29.99 | 20,681 |
| 2026-06-03 | ₹33.10 | ₹33.10 | ₹30.11 | ₹31.12 | 13,665 |
| 2026-06-02 | ₹31.40 | ₹32.84 | ₹31.30 | ₹32.33 | 5,257 |
| 2026-06-01 | ₹32.50 | ₹33.10 | ₹31.02 | ₹31.80 | 14,070 |
| 2026-05-29 | ₹33.95 | ₹34.09 | ₹32.73 | ₹33.10 | 39,019 |
| 2026-05-27 | ₹32.73 | ₹34.00 | ₹30.60 | ₹33.60 | 34,368 |
| 2026-05-26 | ₹32.50 | ₹33.20 | ₹31.16 | ₹32.73 | 31,539 |
| 2026-05-25 | ₹30.55 | ₹32.40 | ₹30.50 | ₹32.06 | 40,324 |
| 2026-05-22 | ₹28.93 | ₹30.50 | ₹28.61 | ₹30.30 | 38,108 |
| 2026-05-21 | ₹29.80 | ₹29.99 | ₹28.60 | ₹28.93 | 3,203 |
| 2026-05-20 | ₹28.40 | ₹29.90 | ₹28.00 | ₹29.20 | 10,895 |
| 2026-05-19 | ₹29.00 | ₹29.60 | ₹28.51 | ₹28.91 | 3,164 |
| 2026-05-18 | ₹28.10 | ₹29.99 | ₹27.65 | ₹29.24 | 23,603 |
| 2026-05-15 | ₹29.15 | ₹30.28 | ₹28.11 | ₹29.06 | 6,840 |
| 2026-05-14 | ₹28.79 | ₹30.79 | ₹28.79 | ₹29.58 | 16,261 |
| 2026-05-13 | ₹28.25 | ₹29.40 | ₹28.24 | ₹28.76 | 4,098 |
| 2026-05-12 | ₹30.31 | ₹30.69 | ₹27.60 | ₹28.24 | 16,548 |
| 2026-05-11 | ₹31.00 | ₹31.40 | ₹29.50 | ₹30.00 | 19,948 |
| 2026-05-08 | ₹32.00 | ₹32.00 | ₹29.02 | ₹30.20 | 24,781 |
| 2026-05-07 | ₹28.52 | ₹31.10 | ₹28.50 | ₹30.98 | 56,046 |
| 2026-05-06 | ₹28.99 | ₹29.50 | ₹28.40 | ₹28.75 | 13,234 |
| 2026-05-05 | ₹28.30 | ₹29.00 | ₹28.00 | ₹28.54 | 3,464 |
| 2026-05-04 | ₹28.21 | ₹29.00 | ₹27.00 | ₹28.09 | 8,033 |
| 2026-04-30 | ₹28.60 | ₹29.50 | ₹28.49 | ₹28.67 | 7,901 |
| 2026-04-29 | ₹29.47 | ₹29.90 | ₹28.85 | ₹28.96 | 4,393 |
| 2026-04-28 | ₹28.60 | ₹30.49 | ₹28.60 | ₹29.47 | 12,376 |
| 2026-04-27 | ₹28.60 | ₹29.38 | ₹28.03 | ₹28.60 | 13,695 |
| 2026-04-24 | ₹30.00 | ₹30.30 | ₹28.50 | ₹28.55 | 12,181 |
| 2026-04-23 | ₹30.10 | ₹30.60 | ₹29.02 | ₹29.04 | 25,243 |
| 2026-04-22 | ₹28.45 | ₹30.50 | ₹28.45 | ₹30.17 | 52,229 |
| 2026-04-21 | ₹28.62 | ₹30.00 | ₹28.50 | ₹29.40 | 21,572 |
| 2026-04-20 | ₹28.61 | ₹30.24 | ₹28.05 | ₹28.62 | 36,897 |
| 2026-04-17 | ₹28.80 | ₹31.85 | ₹28.45 | ₹29.31 | 120,365 |
| 2026-04-16 | ₹26.49 | ₹28.48 | ₹26.49 | ₹27.70 | 41,923 |
| 2026-04-15 | ₹25.97 | ₹26.50 | ₹25.14 | ₹26.00 | 19,353 |
| 2026-04-13 | ₹25.33 | ₹25.97 | ₹23.80 | ₹25.14 | 15,507 |
| 2026-04-10 | ₹25.97 | ₹25.97 | ₹24.71 | ₹25.33 | 21,417 |
| 2026-04-09 | ₹25.75 | ₹25.75 | ₹24.00 | ₹25.36 | 22,035 |
| 2026-04-08 | ₹24.90 | ₹24.90 | ₹23.50 | ₹24.58 | 25,976 |
| 2026-04-07 | ₹22.72 | ₹24.40 | ₹22.72 | ₹23.55 | 26,421 |
| 2026-04-06 | ₹23.37 | ₹23.48 | ₹22.52 | ₹22.73 | 26,452 |
| 2026-04-02 | ₹21.21 | ₹23.45 | ₹21.21 | ₹22.41 | 39,006 |
| 2026-04-01 | ₹20.30 | ₹23.00 | ₹20.30 | ₹22.71 | 13,520 |
| 2026-03-30 | ₹22.25 | ₹22.25 | ₹20.00 | ₹20.02 | 48,614 |
| 2026-03-27 | ₹22.01 | ₹23.15 | ₹20.50 | ₹20.75 | 126,487 |
| 2026-03-25 | ₹22.70 | ₹23.89 | ₹22.03 | ₹22.37 | 158,527 |
| 2026-03-24 | ₹24.65 | ₹24.65 | ₹22.50 | ₹22.56 | 37,840 |
| 2026-03-23 | ₹24.85 | ₹24.85 | ₹23.00 | ₹23.05 | 20,642 |
| 2026-03-20 | ₹24.89 | ₹25.47 | ₹24.02 | ₹24.25 | 11,150 |
| 2026-03-19 | ₹24.89 | ₹25.25 | ₹24.59 | ₹24.63 | 21,040 |
| 2026-03-18 | ₹23.97 | ₹24.95 | ₹23.20 | ₹24.89 | 39,536 |
| 2026-03-17 | ₹23.98 | ₹23.98 | ₹23.00 | ₹23.54 | 38,928 |
| 2026-03-16 | ₹23.05 | ₹23.95 | ₹22.71 | ₹23.73 | 45,676 |
| 2026-03-13 | ₹24.44 | ₹24.44 | ₹23.02 | ₹23.16 | 29,118 |
| 2026-03-12 | ₹23.89 | ₹23.89 | ₹23.00 | ₹23.43 | 32,809 |
| 2026-03-11 | ₹24.25 | ₹24.50 | ₹23.41 | ₹23.89 | 10,755 |
| 2026-03-10 | ₹24.32 | ₹25.25 | ₹22.50 | ₹23.29 | 137,260 |
| 2026-03-09 | ₹24.78 | ₹25.48 | ₹23.99 | ₹24.21 | 38,238 |
| 2026-03-06 | ₹25.00 | ₹26.44 | ₹25.00 | ₹25.29 | 19,208 |
| 2026-03-05 | ₹26.80 | ₹26.80 | ₹25.02 | ₹25.24 | 12,552 |
| 2026-03-04 | ₹25.07 | ₹26.57 | ₹25.02 | ₹25.61 | 32,163 |
| 2026-03-02 | ₹26.00 | ₹27.00 | ₹26.00 | ₹26.80 | 31,904 |
| 2026-02-27 | ₹26.97 | ₹26.97 | ₹25.83 | ₹26.51 | 12,819 |
| 2026-02-26 | ₹25.00 | ₹26.45 | ₹24.80 | ₹26.01 | 20,954 |
| 2026-02-25 | ₹25.11 | ₹25.83 | ₹25.11 | ₹25.51 | 8,854 |
| 2026-02-24 | ₹25.43 | ₹25.55 | ₹24.60 | ₹25.41 | 6,762 |
| 2026-02-23 | ₹25.25 | ₹25.75 | ₹24.30 | ₹25.56 | 16,921 |
| 2026-02-20 | ₹25.00 | ₹25.45 | ₹24.63 | ₹25.00 | 13,685 |
| 2026-02-19 | ₹25.00 | ₹25.30 | ₹24.88 | ₹25.00 | 7,552 |
| 2026-02-18 | ₹25.30 | ₹25.30 | ₹24.59 | ₹24.71 | 15,474 |
| 2026-02-17 | ₹24.80 | ₹25.50 | ₹24.51 | ₹25.14 | 56,508 |
| 2026-02-16 | ₹25.49 | ₹25.49 | ₹24.50 | ₹24.76 | 6,881 |
| 2026-02-13 | ₹25.11 | ₹25.65 | ₹24.50 | ₹25.42 | 14,415 |
| 2026-02-12 | ₹24.65 | ₹25.14 | ₹23.88 | ₹25.09 | 31,187 |
| 2026-02-11 | ₹24.69 | ₹24.69 | ₹24.03 | ₹24.52 | 6,279 |
| 2026-02-10 | ₹24.18 | ₹24.75 | ₹24.10 | ₹24.14 | 22,951 |
| 2026-02-09 | ₹24.65 | ₹24.65 | ₹23.64 | ₹24.18 | 19,822 |
| 2026-02-06 | ₹24.45 | ₹24.64 | ₹23.50 | ₹23.87 | 29,700 |
| 2026-02-05 | ₹25.37 | ₹25.37 | ₹23.84 | ₹23.97 | 71,042 |
| 2026-02-04 | ₹24.68 | ₹25.00 | ₹23.40 | ₹24.53 | 32,667 |
| 2026-02-03 | ₹24.70 | ₹24.70 | ₹23.13 | ₹24.09 | 6,856 |
| 2026-02-02 | ₹23.46 | ₹24.00 | ₹23.26 | ₹23.69 | 6,402 |
| 2026-02-01 | ₹24.87 | ₹24.87 | ₹22.95 | ₹23.25 | 26,929 |
| 2026-01-30 | ₹24.00 | ₹24.86 | ₹23.60 | ₹24.35 | 29,036 |
| 2026-01-29 | ₹24.26 | ₹25.00 | ₹23.60 | ₹24.23 | 27,608 |
| 2026-01-28 | ₹25.85 | ₹25.85 | ₹23.45 | ₹24.22 | 26,826 |
| 2026-01-27 | ₹23.95 | ₹24.96 | ₹23.95 | ₹24.30 | 18,695 |
| 2026-01-23 | ₹25.69 | ₹26.00 | ₹24.13 | ₹24.39 | 34,869 |
| 2026-01-22 | ₹26.69 | ₹26.69 | ₹25.13 | ₹25.67 | 7,053 |
| 2026-01-21 | ₹25.03 | ₹25.99 | ₹24.73 | ₹25.67 | 12,529 |
| 2026-01-20 | ₹26.78 | ₹26.78 | ₹25.34 | ₹25.54 | 60,145 |
| 2026-01-19 | ₹26.50 | ₹27.00 | ₹25.21 | ₹25.83 | 16,381 |
| 2026-01-16 | ₹26.04 | ₹26.98 | ₹24.78 | ₹26.18 | 17,426 |
| 2026-01-14 | ₹26.78 | ₹27.88 | ₹24.75 | ₹26.04 | 42,140 |
| 2026-01-13 | ₹27.65 | ₹28.78 | ₹26.50 | ₹26.77 | 29,010 |
| 2026-01-12 | ₹29.18 | ₹29.18 | ₹27.26 | ₹27.79 | 13,011 |
| 2026-01-09 | ₹29.38 | ₹29.38 | ₹27.02 | ₹27.98 | 13,322 |
| 2026-01-08 | ₹29.65 | ₹29.97 | ₹28.33 | ₹28.40 | 13,753 |
| 2026-01-07 | ₹29.77 | ₹29.97 | ₹28.05 | ₹28.65 | 15,893 |
| 2026-01-06 | ₹29.68 | ₹29.99 | ₹29.50 | ₹29.55 | 5,296 |
| 2026-01-05 | ₹29.85 | ₹31.30 | ₹29.50 | ₹29.68 | 25,789 |
| 2026-01-02 | ₹30.88 | ₹30.88 | ₹29.31 | ₹29.91 | 36,948 |
| 2026-01-01 | ₹29.74 | ₹30.95 | ₹28.42 | ₹29.72 | 74,919 |
Bharat Agri Fert & Realty Share Price Performance Analysis (Jan 2008 - Jul 2026)
BHARATAGRI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.11%
₹29.72 → ₹23.15
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
26,313
Year to Date Average
BSE Exchange
Bharat Agri Fert & Realty Share Price History – Frequently Asked Questions
Common questions about BHARATAGRI historical data and records. For live price, key ratios and fundamentals, see BHARATAGRI screener.
What is the all-time high share price of Bharat Agri Fert & Realty (BHARATAGRI)?
The all-time high share price of Bharat Agri Fert & Realty was ₹139.9 recorded on April 19, 2023 on the BSE exchange.
What is the all-time low share price of Bharat Agri Fert & Realty (BHARATAGRI)?
The all-time low share price of Bharat Agri Fert & Realty was ₹1.4 recorded on March 31, 2009 on the BSE exchange.
How can I download BHARATAGRI historical share price data?
You can download Bharat Agri Fert & Realty 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 BHARATAGRI shares?
The highest trading volume day for Bharat Agri Fert & Realty was 4,756,518 shares traded on February 20, 2024 on the BSE exchange, with share price at ₹111.39.