Price Data Selection & Download
Bharat Global Developers Share Price All Time Records & Statistics (Jun 2023 - May 2026)
538 daily OHLCV records on BSE from June 2023 to May 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
883,398
June 24, 2025 • ₹173.85
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
BGDL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
BGDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.98%
₹144.90 → ₹113.05
Year to Date
Price Volatility
14.47%
Low Volatility
Year to Date
Average Daily Volume
18,490
Year to Date Average
BSE Exchange
Bharat Global Developers Share Price History – Frequently Asked Questions
Common questions about BGDL historical data and records. Explore BGDL true value to estimate fundamental worth using multiple valuation models.
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 883,398 shares traded on June 24, 2025 on the BSE exchange, with share price at ₹173.85.