Bhageria Industries

BHAE
🏛️ india →
172.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 166.30 167.75 160.00 163.45 0.1M
2023-12-28 166.75 172.45 165.25 167.60 0.1M
2023-12-27 168.85 170.70 163.90 164.75 0.0M
2023-12-26 168.00 172.50 165.75 167.90 0.0M
2023-12-22 160.60 169.00 160.60 166.65 0.0M
2023-12-21 158.00 164.80 155.00 162.00 0.1M
2023-12-20 171.20 171.20 157.10 158.90 0.1M
2023-12-19 167.70 173.90 167.00 169.50 0.1M
2023-12-18 171.40 172.70 168.00 168.15 0.0M
2023-12-15 173.00 174.70 168.25 168.95 0.1M
2023-12-14 178.70 179.80 171.50 172.75 0.1M
2023-12-13 165.50 183.00 165.50 176.95 0.5M
2023-12-12 168.70 172.15 166.00 166.65 0.0M
2023-12-11 163.50 168.70 162.95 167.15 0.0M
2023-12-08 169.00 169.45 164.05 165.00 0.1M
2023-12-07 173.00 174.00 167.95 168.85 0.0M
2023-12-06 169.00 174.80 167.50 172.05 0.1M
2023-12-05 172.80 176.60 168.20 168.80 0.1M
2023-12-04 168.00 179.00 162.35 171.45 0.3M
2023-12-01 171.00 174.20 166.00 166.70 0.2M
2023-11-30 148.00 174.80 148.00 166.00 1.1M
2023-11-29 149.35 151.00 146.30 149.25 0.0M
2023-11-28 148.50 152.40 148.50 149.45 0.0M
2023-11-24 153.20 153.25 150.40 150.75 0.0M
2023-11-23 153.60 155.55 151.50 151.70 0.0M
2023-11-22 157.20 157.70 151.95 154.15 0.0M
2023-11-21 149.05 158.00 149.05 155.65 0.1M
2023-11-20 143.60 151.70 143.60 150.50 0.1M
2023-11-17 146.65 148.00 145.00 145.25 0.0M
2023-11-16 148.95 149.45 145.70 146.55 0.0M
2023-11-15 153.00 153.00 146.50 148.20 0.0M
2023-11-13 149.35 152.50 146.55 149.70 0.0M
2023-11-12 145.20 151.00 145.20 150.55 0.0M
2023-11-10 145.65 149.95 145.65 147.55 0.0M
2023-11-09 150.30 150.80 146.85 149.10 0.0M
2023-11-08 148.75 150.00 147.10 148.75 0.0M
2023-11-07 151.35 151.35 147.85 148.95 0.0M
2023-11-06 152.10 152.35 148.00 149.20 0.0M
2023-11-03 150.15 152.00 148.85 151.20 0.0M
2023-11-02 151.90 153.10 147.10 150.55 0.0M
2023-11-01 147.40 150.80 146.90 149.05 0.0M
2023-10-31 150.90 152.05 144.55 146.70 0.0M
2023-10-30 154.00 155.15 146.40 149.25 0.0M
2023-10-27 145.20 154.85 145.20 150.70 0.0M
2023-10-26 148.15 149.45 141.90 147.50 0.0M
2023-10-25 152.05 156.25 144.35 146.05 0.0M
2023-10-23 159.70 159.70 148.70 149.85 0.0M
2023-10-20 161.00 164.40 158.50 159.00 0.0M
2023-10-19 158.60 162.25 156.90 160.05 0.0M
2023-10-18 164.55 164.55 158.00 158.65 0.0M
2023-10-17 160.00 165.10 158.85 163.10 0.0M
2023-10-16 156.25 161.90 156.25 158.30 0.0M
2023-10-13 163.00 163.65 158.15 158.70 0.0M
2023-10-12 166.00 166.45 161.30 162.40 0.0M
2023-10-11 163.95 166.70 161.25 163.00 0.1M
2023-10-10 161.00 168.75 158.10 161.70 0.2M
2023-10-09 157.80 159.15 152.00 154.30 0.0M
2023-10-06 164.75 164.75 157.10 158.50 0.0M
2023-10-05 162.80 167.50 159.15 161.85 0.0M
2023-10-04 163.05 163.60 160.00 162.80 0.0M
2023-10-03 156.85 164.70 154.10 163.40 0.1M
2023-09-29 152.05 154.95 152.00 152.45 0.0M
2023-09-28 152.55 154.95 150.85 152.10 0.0M
2023-09-27 155.50 156.45 150.85 152.70 0.0M
2023-09-26 159.95 160.50 154.50 155.15 0.0M
2023-09-25 150.85 159.95 150.85 157.65 0.0M
2023-09-22 155.40 157.10 149.05 150.60 0.0M
2023-09-21 158.35 158.35 152.90 153.90 0.0M
2023-09-20 156.80 162.90 156.75 157.55 0.0M
2023-09-18 160.00 164.90 157.30 158.65 0.0M
2023-09-15 161.50 165.05 159.20 160.45 0.0M
2023-09-14 160.55 166.85 159.05 160.35 0.0M
2023-09-13 159.50 160.40 154.75 158.20 0.0M
2023-09-12 165.95 166.90 157.05 159.50 0.1M
2023-09-11 167.85 172.45 165.55 166.10 0.0M
2023-09-08 170.85 172.65 164.50 165.55 0.1M
2023-09-07 160.25 171.00 159.55 165.05 0.1M
2023-09-06 161.50 164.10 160.10 160.70 0.0M
2023-09-05 164.35 165.50 160.05 161.80 0.0M
2023-09-04 168.45 168.45 161.00 161.95 0.0M
2023-09-01 164.10 166.20 162.05 164.05 0.0M
2023-08-31 164.90 166.80 163.45 164.55 0.0M
2023-08-30 167.20 168.90 160.90 162.85 0.1M
2023-08-29 158.55 171.20 157.80 165.20 0.2M
2023-08-28 160.90 163.15 155.50 156.65 0.0M
2023-08-25 162.50 164.90 157.35 158.60 0.1M
2023-08-24 158.00 164.45 153.00 161.00 0.1M
2023-08-23 163.25 163.25 156.95 157.50 0.0M
2023-08-22 161.40 163.35 156.45 161.90 0.1M
2023-08-21 155.70 160.75 155.00 160.05 0.1M
2023-08-18 142.85 156.40 142.85 154.90 0.1M
2023-08-17 145.10 147.15 141.10 143.45 0.0M
2023-08-16 146.40 146.40 142.25 143.30 0.0M
2023-08-14 149.70 149.95 144.50 145.80 0.0M
2023-08-11 149.80 153.40 148.55 149.70 0.0M
2023-08-10 142.00 151.85 141.80 147.90 0.1M
2023-08-09 144.55 145.00 141.10 142.65 0.0M
2023-08-08 148.55 149.15 141.05 141.95 0.1M
2023-08-07 154.95 154.95 148.05 149.65 0.1M
2023-08-04 155.70 159.20 155.30 156.60 0.1M
2023-08-03 147.00 157.75 147.00 154.45 0.0M
2023-08-02 152.00 153.90 147.50 149.65 0.0M
2023-08-01 153.90 154.45 150.55 152.50 0.0M
2023-07-31 152.80 158.60 148.00 154.00 0.1M
2023-07-28 154.50 154.50 151.00 152.05 0.0M
2023-07-27 155.45 155.45 151.35 151.85 0.0M
2023-07-26 150.50 154.70 150.50 153.50 0.0M
2023-07-25 152.55 155.30 150.50 151.30 0.0M
2023-07-24 156.20 156.20 152.55 153.35 0.0M
2023-07-21 158.00 158.00 152.50 153.90 0.0M
2023-07-20 158.80 159.80 154.95 156.85 0.0M
2023-07-19 159.40 164.00 157.45 158.85 0.0M
2023-07-18 157.55 162.90 154.20 160.50 0.0M
2023-07-17 162.90 164.40 157.10 158.45 0.0M
2023-07-14 155.00 164.95 152.05 161.50 0.1M
2023-07-13 157.50 164.00 151.00 152.75 0.1M
2023-07-12 158.85 158.95 154.10 157.50 0.0M
2023-07-11 161.85 161.85 156.45 156.75 0.0M
2023-07-10 158.85 163.60 157.75 158.85 0.0M
2023-07-07 161.45 163.00 156.40 159.20 0.0M
2023-07-06 162.80 165.45 157.25 158.35 0.0M
2023-07-05 152.55 167.75 150.35 161.10 0.1M
2023-07-04 153.60 155.70 150.60 152.80 0.0M
2023-07-03 156.00 158.70 152.95 153.60 0.0M
2023-06-30 155.70 160.60 155.70 157.60 0.0M
2023-06-28 149.95 161.45 145.80 154.60 0.1M
2023-06-27 145.05 148.80 144.00 145.20 0.0M
2023-06-26 139.50 147.80 137.90 147.10 0.0M
2023-06-23 147.30 147.30 137.20 140.40 0.0M
2023-06-22 151.95 153.20 144.55 146.90 0.0M
2023-06-21 148.45 151.80 148.20 150.35 0.0M
2023-06-20 140.60 149.75 139.10 147.35 0.1M
2023-06-19 142.10 142.10 138.00 140.60 0.0M
2023-06-16 144.75 144.75 141.05 142.10 0.0M
2023-06-15 145.00 145.00 140.55 142.50 0.0M
2023-06-14 140.65 144.00 138.00 142.65 0.1M
2023-06-13 137.90 140.80 137.30 138.05 0.0M
2023-06-12 137.60 141.05 135.10 135.95 0.0M
2023-06-09 140.75 141.30 136.00 137.70 0.0M
2023-06-08 135.00 140.85 134.00 138.05 0.1M
2023-06-07 132.40 134.95 132.00 134.60 0.0M
2023-06-06 131.35 132.70 128.80 131.15 0.0M
2023-06-05 133.00 133.00 131.30 132.05 0.0M
2023-06-02 130.70 132.25 130.40 131.50 0.0M
2023-06-01 127.95 130.25 127.95 129.70 0.0M
2023-05-31 128.90 128.90 126.00 128.05 0.0M
2023-05-30 127.60 131.00 126.05 126.65 0.0M
2023-05-29 128.75 129.90 126.55 129.15 0.0M
2023-05-26 125.90 129.45 122.90 126.75 0.0M
2023-05-25 124.95 125.80 122.45 123.00 0.0M
2023-05-24 127.00 127.00 123.95 124.70 0.0M
2023-05-23 125.95 127.00 123.20 125.05 0.0M
2023-05-22 125.90 126.75 123.65 125.95 0.0M
2023-05-19 124.25 126.50 124.25 125.45 0.0M
2023-05-18 127.00 128.60 125.15 125.40 0.0M
2023-05-17 127.95 127.95 123.60 124.95 0.0M
2023-05-16 128.15 128.70 125.00 125.75 0.0M
2023-05-15 130.35 131.35 126.85 128.15 0.0M
2023-05-12 131.00 131.00 129.10 129.65 0.0M
2023-05-11 129.55 131.95 129.10 129.60 0.0M
2023-05-10 133.80 134.35 128.15 128.95 0.0M
2023-05-09 133.40 133.95 131.80 133.05 0.0M
2023-05-08 134.20 135.50 131.00 132.30 0.0M
2023-05-05 132.55 132.95 130.00 131.55 0.0M
2023-05-04 134.10 134.10 131.70 132.40 0.0M
2023-05-03 136.00 136.00 132.50 133.15 0.0M
2023-05-02 133.40 136.00 132.00 133.80 0.0M
2023-04-28 132.15 132.65 131.10 131.95 0.0M
2023-04-27 132.40 133.35 130.50 131.35 0.0M
2023-04-26 132.40 133.50 130.75 131.35 0.0M
2023-04-25 135.60 135.60 131.25 131.95 0.0M
2023-04-24 138.00 138.20 128.80 131.70 0.1M
2023-04-21 139.10 142.15 137.60 139.30 0.0M
2023-04-20 144.20 144.20 137.35 138.85 0.0M
2023-04-19 132.90 144.90 132.90 142.15 0.1M
2023-04-18 133.00 135.65 131.60 132.60 0.0M
2023-04-17 139.00 139.00 132.95 134.50 0.0M
2023-04-13 135.00 139.00 134.10 136.15 0.0M
2023-04-12 129.95 134.45 129.30 134.20 0.0M
2023-04-11 131.45 133.40 129.60 131.10 0.0M
2023-04-10 131.85 134.20 128.80 131.85 0.0M
2023-04-06 133.70 133.70 130.25 131.15 0.0M
2023-04-05 129.90 134.80 128.20 133.00 0.0M
2023-04-03 117.60 128.00 117.15 127.45 0.0M
2023-03-31 114.70 119.00 114.70 117.00 0.0M
2023-03-29 117.90 122.00 112.35 114.05 0.0M
2023-03-28 125.95 127.30 116.50 117.30 0.1M
2023-03-27 127.60 128.65 125.00 126.95 0.1M
2023-03-24 130.55 132.95 125.45 126.95 0.0M
2023-03-23 128.60 131.90 126.70 130.55 0.0M
2023-03-22 129.80 130.50 126.20 128.00 0.0M
2023-03-21 128.25 131.45 127.55 129.85 0.0M
2023-03-20 128.95 129.85 126.10 127.60 0.0M
2023-03-17 130.50 136.00 129.00 130.55 0.0M
2023-03-16 128.60 131.95 127.55 130.55 0.0M
2023-03-15 129.60 134.15 128.50 129.85 0.0M
2023-03-14 137.20 137.40 127.05 128.95 0.0M
2023-03-13 137.25 142.85 135.00 137.20 0.0M
2023-03-10 136.50 140.20 136.50 138.35 0.0M
2023-03-09 127.60 146.70 126.40 137.80 0.1M
2023-03-08 129.00 129.00 123.85 127.60 0.0M
2023-03-06 127.00 130.65 127.00 128.35 0.0M
2023-03-03 130.00 132.90 126.55 128.95 0.0M
2023-03-02 128.00 129.80 124.00 129.35 0.0M
2023-03-01 123.80 129.75 123.80 128.40 0.0M
2023-02-28 127.20 128.15 123.00 126.10 0.0M
2023-02-27 125.45 127.70 124.65 126.85 0.0M
2023-02-24 125.40 127.00 124.00 125.90 0.0M
2023-02-23 129.35 130.70 124.25 124.75 0.0M
2023-02-22 131.85 131.85 127.80 128.85 0.0M
2023-02-21 130.70 131.55 128.60 131.20 0.0M
2023-02-20 130.05 133.60 128.55 130.85 0.0M
2023-02-17 133.30 134.10 128.70 130.10 0.0M
2023-02-16 127.30 134.05 125.80 133.40 0.0M
2023-02-15 128.50 130.50 127.50 128.35 0.0M
2023-02-14 132.60 132.65 129.00 129.80 0.0M
2023-02-13 133.25 134.05 129.45 131.95 0.0M
2023-02-10 135.30 137.40 131.70 133.85 0.0M
2023-02-09 134.00 138.70 132.30 135.35 0.0M
2023-02-08 128.40 134.35 128.00 133.30 0.0M
2023-02-07 126.55 129.45 124.50 127.75 0.0M
2023-02-06 126.15 129.00 125.10 125.90 0.0M
2023-02-03 131.20 135.20 126.35 128.20 0.1M
2023-02-02 138.00 141.05 131.25 132.25 0.0M
2023-02-01 143.10 145.85 138.90 140.30 0.0M
2023-01-31 141.90 142.50 141.10 142.40 0.0M
2023-01-30 144.05 150.20 138.85 141.15 0.0M
2023-01-27 147.00 148.80 143.00 146.15 0.0M
2023-01-25 149.00 150.45 146.55 148.05 0.0M
2023-01-24 153.00 153.15 148.80 150.70 0.0M
2023-01-23 151.55 153.45 150.00 152.35 0.0M
2023-01-20 153.15 154.45 149.10 151.50 0.0M
2023-01-19 154.60 156.70 153.15 153.65 0.0M
2023-01-18 156.25 159.75 156.00 156.85 0.0M
2023-01-17 157.20 159.00 155.00 156.35 0.0M
2023-01-16 159.00 160.55 157.40 157.65 0.0M
2023-01-13 158.05 159.90 156.85 159.75 0.0M
2023-01-12 159.35 160.40 158.00 158.35 0.0M
2023-01-11 158.15 161.70 158.15 159.85 0.0M
2023-01-10 161.20 161.60 158.35 158.85 0.0M
2023-01-09 160.40 164.00 160.30 162.25 0.0M
2023-01-06 160.50 161.65 158.90 160.40 0.0M
2023-01-05 162.45 163.70 159.10 160.65 0.0M
2023-01-04 161.30 163.45 160.00 161.70 0.0M
2023-01-03 161.70 162.50 160.00 161.30 0.0M
2023-01-02 163.05 163.90 160.70 161.65 0.0M