Bhageria Industries

BHAE
🏛️ india →
177.90
Last Update: 2025-09-26
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
2021-12-31 252.70 253.80 246.70 247.30 0.0M
2021-12-30 246.60 252.20 242.55 248.50 0.0M
2021-12-29 251.50 252.90 244.70 248.30 0.0M
2021-12-28 246.55 254.25 246.55 250.25 0.0M
2021-12-27 248.50 249.50 242.65 243.85 0.0M
2021-12-24 247.50 248.50 244.05 244.95 0.0M
2021-12-23 248.25 254.75 248.00 249.50 0.0M
2021-12-22 245.90 246.30 243.80 244.30 0.0M
2021-12-21 245.45 245.80 237.95 242.70 0.0M
2021-12-20 242.70 244.70 231.35 237.95 0.0M
2021-12-17 252.15 255.80 248.00 248.05 0.0M
2021-12-16 256.80 259.10 253.65 254.30 0.0M
2021-12-15 259.00 261.40 255.05 256.50 0.0M
2021-12-14 259.25 261.10 257.55 260.55 0.0M
2021-12-13 259.80 264.05 257.40 260.55 0.0M
2021-12-10 258.90 258.90 255.00 256.10 0.0M
2021-12-09 257.40 259.70 255.70 257.50 0.0M
2021-12-08 255.35 263.10 252.85 257.50 0.0M
2021-12-07 253.15 255.40 250.20 253.60 0.0M
2021-12-06 245.00 256.30 245.00 252.75 0.0M
2021-12-03 250.90 261.00 250.50 257.05 0.0M
2021-12-02 247.30 252.50 245.00 250.50 0.0M
2021-12-01 247.00 250.35 246.00 247.30 0.0M
2021-11-30 250.00 254.15 237.90 244.45 0.0M
2021-11-29 268.00 268.00 247.00 249.40 0.0M
2021-11-26 256.10 263.15 245.40 255.45 0.0M
2021-11-25 257.75 258.55 253.50 258.10 0.0M
2021-11-24 253.90 260.80 253.90 257.35 0.0M
2021-11-23 246.05 253.70 246.05 251.05 0.0M
2021-11-22 261.75 261.80 245.85 248.65 0.0M
2021-11-18 263.90 264.30 257.05 260.60 0.0M
2021-11-17 262.85 265.75 261.40 262.70 0.0M
2021-11-16 265.40 266.00 263.25 263.75 0.0M
2021-11-15 274.00 274.00 263.25 265.55 0.0M
2021-11-12 268.15 270.35 264.35 266.95 0.0M
2021-11-11 299.00 299.00 265.65 268.20 0.0M
2021-11-10 273.95 280.60 270.35 274.85 0.0M
2021-11-09 283.25 284.50 274.10 275.80 0.0M
2021-11-08 274.50 284.10 262.40 279.35 0.0M
2021-11-04 279.00 279.00 260.30 262.30 0.0M
2021-11-03 264.90 266.25 258.50 260.80 0.0M
2021-11-02 268.00 271.00 263.80 268.30 0.0M
2021-11-01 271.00 277.75 267.00 267.15 0.0M
2021-10-29 273.90 278.55 267.00 271.65 0.0M
2021-10-28 285.40 287.10 273.90 276.25 0.0M
2021-10-27 279.75 288.00 279.75 286.40 0.0M
2021-10-26 269.85 280.70 266.15 279.85 0.0M
2021-10-25 275.00 276.00 262.25 269.25 0.0M
2021-10-22 284.20 291.50 272.00 275.80 0.0M
2021-10-21 278.05 305.00 274.50 290.95 0.0M
2021-10-20 291.40 291.80 275.65 278.30 0.0M
2021-10-19 296.30 307.20 290.00 291.85 0.0M
2021-10-18 272.00 301.30 272.00 295.80 0.0M
2021-10-14 300.35 303.85 291.10 293.50 0.0M
2021-10-13 299.50 304.05 295.00 296.20 0.0M
2021-10-12 307.75 309.15 296.35 300.95 0.0M
2021-10-11 309.45 313.10 306.80 309.20 0.0M
2021-10-08 318.00 318.00 301.20 307.50 0.0M
2021-10-07 320.00 323.25 310.25 314.60 0.0M
2021-10-06 313.20 328.55 308.20 315.65 0.1M
2021-10-05 296.05 319.90 296.05 310.10 0.1M
2021-10-04 287.00 298.40 280.00 294.80 0.0M
2021-10-01 268.10 284.00 266.15 280.70 0.0M
2021-09-30 264.90 275.00 262.30 270.45 0.0M
2021-09-29 251.00 278.00 251.00 264.60 0.1M
2021-09-28 261.70 261.70 253.10 255.85 0.0M
2021-09-27 255.00 265.00 255.00 260.25 0.0M
2021-09-24 255.70 257.00 246.30 252.15 0.0M
2021-09-23 251.00 256.00 248.45 251.00 0.0M
2021-09-22 250.00 254.95 249.95 251.05 0.0M
2021-09-21 245.00 254.10 244.25 249.15 0.0M
2021-09-20 260.00 260.00 246.15 250.75 0.0M
2021-09-17 259.95 263.00 252.30 257.15 0.0M
2021-09-16 267.00 267.00 256.45 260.45 0.0M
2021-09-15 252.85 269.00 252.00 266.00 0.0M
2021-09-14 261.00 261.00 249.00 253.05 0.0M
2021-09-13 240.10 254.00 240.10 250.20 0.0M
2021-09-09 246.00 252.50 243.80 245.90 0.0M
2021-09-08 247.00 250.00 245.65 247.75 0.0M
2021-09-07 247.10 249.80 243.45 244.90 0.0M
2021-09-06 250.00 251.85 245.95 248.20 0.0M
2021-09-03 252.80 257.60 248.80 250.40 0.0M
2021-09-02 238.85 253.80 238.80 250.65 0.0M
2021-09-01 240.00 243.45 237.30 239.30 0.0M
2021-08-31 246.90 248.10 238.85 241.85 0.0M
2021-08-30 244.10 251.00 244.05 244.90 0.0M
2021-08-27 239.80 247.65 237.55 244.75 0.0M
2021-08-26 242.45 243.20 235.85 237.05 0.0M
2021-08-25 241.30 244.55 239.90 242.45 0.0M
2021-08-24 227.15 241.40 227.15 239.15 0.0M
2021-08-23 244.20 245.55 228.55 230.15 0.0M
2021-08-20 244.00 244.00 237.75 240.25 0.0M
2021-08-18 243.00 245.65 239.80 241.55 0.0M
2021-08-17 244.85 250.00 239.95 243.85 0.0M
2021-08-16 245.05 247.00 232.95 244.20 0.0M
2021-08-13 245.00 249.55 244.70 248.55 0.0M
2021-08-12 239.10 247.60 239.10 242.40 0.0M
2021-08-11 232.00 238.75 218.85 235.30 0.0M
2021-08-10 246.00 253.50 231.95 235.95 0.0M
2021-08-09 253.35 256.70 244.40 247.70 0.0M
2021-08-06 256.80 258.50 250.85 251.55 0.0M
2021-08-05 262.85 262.85 249.15 255.35 0.0M
2021-08-04 270.05 276.25 261.45 265.95 0.0M
2021-08-03 273.95 277.65 271.95 272.60 0.0M
2021-08-02 274.75 279.15 272.25 273.30 0.0M
2021-07-30 269.05 279.65 269.05 273.75 0.0M
2021-07-29 275.90 275.90 266.30 268.15 0.0M
2021-07-28 269.00 276.15 264.95 269.40 0.0M
2021-07-27 294.00 294.00 264.80 271.65 0.0M
2021-07-26 285.20 291.15 285.00 287.35 0.0M
2021-07-23 289.00 294.85 282.45 285.40 0.0M
2021-07-22 284.00 289.70 278.75 283.80 0.0M
2021-07-20 280.40 291.35 272.85 278.85 0.0M
2021-07-19 287.85 293.40 280.70 282.40 0.0M
2021-07-16 290.60 294.25 286.00 286.60 0.0M
2021-07-15 291.80 296.80 288.95 289.80 0.0M
2021-07-14 276.05 291.75 275.00 286.40 0.0M
2021-07-13 271.90 277.95 271.90 275.00 0.0M
2021-07-12 279.50 281.00 267.20 270.50 0.0M
2021-07-09 273.10 279.05 268.00 273.20 0.0M
2021-07-08 269.90 285.75 263.50 276.25 0.1M
2021-07-07 266.00 270.95 260.30 266.95 0.0M
2021-07-06 279.90 279.90 265.00 266.05 0.0M
2021-07-05 262.90 279.00 262.85 271.50 0.0M
2021-07-02 265.00 266.10 258.00 260.05 0.0M
2021-07-01 259.00 265.00 257.00 262.15 0.0M
2021-06-30 265.90 269.50 258.40 259.65 0.0M
2021-06-29 248.65 267.55 245.00 264.50 0.0M
2021-06-28 253.00 253.10 245.90 247.30 0.0M
2021-06-25 251.15 254.60 247.50 249.25 0.0M
2021-06-24 256.55 286.00 249.55 250.20 0.0M
2021-06-23 261.20 270.40 251.00 253.45 0.0M
2021-06-22 257.60 268.15 257.30 258.55 0.0M
2021-06-21 251.60 262.55 251.60 256.90 0.0M
2021-06-18 271.55 275.05 248.05 260.15 0.0M
2021-06-17 257.00 277.50 256.25 268.80 0.0M
2021-06-16 260.00 275.55 254.90 266.75 0.0M
2021-06-15 247.85 279.25 247.85 262.10 0.2M
2021-06-14 250.50 250.55 234.65 246.50 0.0M
2021-06-11 249.90 257.55 245.55 248.10 0.0M
2021-06-10 224.70 258.00 223.30 246.25 0.1M
2021-06-09 237.90 240.85 220.00 224.70 0.1M
2021-06-08 199.00 237.40 198.45 236.45 0.1M
2021-06-07 202.90 202.90 193.50 197.85 0.0M
2021-06-04 198.95 203.55 196.00 199.90 0.0M
2021-06-03 194.00 202.00 194.00 200.15 0.0M
2021-06-02 188.10 198.75 187.65 193.55 0.0M
2021-06-01 196.80 197.00 190.00 190.15 0.0M
2021-05-31 197.00 198.00 193.10 196.85 0.0M
2021-05-28 200.85 201.40 196.15 196.95 0.0M
2021-05-27 205.00 205.00 199.75 200.55 0.0M
2021-05-26 202.00 207.65 200.60 203.95 0.0M
2021-05-25 205.35 205.60 199.05 199.85 0.0M
2021-05-24 199.95 207.25 198.05 203.45 0.0M
2021-05-21 190.90 204.00 190.20 197.20 0.0M
2021-05-20 191.00 191.65 188.10 189.85 0.0M
2021-05-19 192.65 196.00 189.80 190.20 0.0M
2021-05-18 194.90 198.80 190.00 191.10 0.0M
2021-05-17 199.00 199.00 185.95 191.95 0.0M
2021-05-14 208.40 210.75 200.00 202.35 0.1M
2021-05-12 200.85 207.00 192.60 197.65 0.0M
2021-05-11 179.00 202.00 177.75 195.55 0.1M
2021-05-10 174.50 183.65 171.10 179.65 0.0M
2021-05-07 169.90 177.80 169.00 172.25 0.0M
2021-05-06 169.55 171.50 166.80 169.90 0.0M
2021-05-05 165.90 171.00 163.30 169.65 0.0M
2021-05-04 169.95 172.00 165.45 166.60 0.0M
2021-05-03 162.00 169.10 159.00 168.45 0.0M
2021-04-30 164.70 166.00 161.05 162.85 0.0M
2021-04-29 166.00 169.80 164.90 166.00 0.0M
2021-04-28 163.80 167.00 161.05 164.30 0.0M
2021-04-27 155.20 169.80 147.70 163.40 0.0M
2021-04-26 155.00 159.95 152.50 156.00 0.0M
2021-04-23 150.05 157.50 150.05 154.95 0.0M
2021-04-22 152.00 154.15 146.25 152.40 0.0M
2021-04-20 153.00 154.00 148.40 151.55 0.0M
2021-04-19 154.95 155.00 149.85 151.40 0.0M
2021-04-16 153.00 157.40 152.10 154.75 0.0M
2021-04-15 156.30 156.35 151.00 153.25 0.0M
2021-04-13 155.90 156.60 151.45 155.95 0.0M
2021-04-12 162.10 162.50 148.65 154.50 0.0M
2021-04-09 162.45 168.00 162.45 165.95 0.0M
2021-04-08 161.40 164.00 155.00 161.50 0.0M
2021-04-07 158.10 162.00 158.10 161.35 0.0M
2021-04-06 157.00 160.00 152.00 157.40 0.0M
2021-04-05 158.40 160.80 153.55 155.50 0.0M
2021-04-01 157.50 160.60 157.50 159.20 0.0M
2021-03-31 158.00 158.90 155.05 157.75 0.0M
2021-03-30 158.45 159.00 155.00 156.05 0.0M
2021-03-26 158.30 159.60 157.80 157.90 0.0M
2021-03-25 158.50 162.70 156.50 157.70 0.0M
2021-03-24 163.55 165.00 158.05 159.60 0.0M
2021-03-23 165.90 165.90 163.25 163.70 0.0M
2021-03-22 164.00 175.00 163.00 163.55 0.0M
2021-03-19 161.10 163.00 154.00 161.35 0.0M
2021-03-18 179.50 179.50 160.00 160.75 0.0M
2021-03-17 181.30 181.30 167.00 167.85 0.0M
2021-03-16 163.80 192.55 163.80 177.55 0.1M
2021-03-15 162.00 164.40 158.00 161.30 0.0M
2021-03-12 164.90 165.80 159.80 162.40 0.0M
2021-03-10 166.55 168.00 158.00 162.65 0.0M
2021-03-09 168.00 168.00 164.20 164.85 0.0M
2021-03-08 165.50 168.20 163.00 165.85 0.0M
2021-03-05 168.85 169.30 165.25 166.15 0.0M
2021-03-04 167.30 170.75 166.85 168.50 0.0M
2021-03-03 169.60 170.10 168.00 168.35 0.0M
2021-03-02 167.90 171.40 165.00 170.80 0.0M
2021-03-01 166.00 169.70 165.85 166.35 0.0M
2021-02-26 170.00 170.00 165.00 165.45 0.0M
2021-02-25 169.00 172.50 169.00 171.90 0.0M
2021-02-24 165.50 170.90 165.00 169.60 0.0M
2021-02-23 160.50 164.85 160.25 162.70 0.0M
2021-02-22 169.00 169.00 163.00 163.60 0.0M
2021-02-19 168.20 168.40 166.00 167.30 0.0M
2021-02-18 167.50 171.05 167.05 168.90 0.0M
2021-02-17 168.00 169.60 166.20 166.30 0.0M
2021-02-16 169.25 170.45 166.50 167.10 0.0M
2021-02-15 174.90 174.90 165.00 171.15 0.0M
2021-02-12 170.55 170.65 167.00 168.10 0.0M
2021-02-11 169.00 171.20 168.25 169.35 0.0M
2021-02-10 168.10 169.50 167.25 169.50 0.0M
2021-02-09 178.00 178.00 168.95 169.05 0.0M
2021-02-08 172.10 174.80 168.60 171.55 0.0M
2021-02-05 174.85 181.00 171.00 172.00 0.0M
2021-02-04 165.55 175.00 165.55 173.55 0.0M
2021-02-03 173.00 173.00 163.35 164.35 0.0M
2021-02-02 161.80 169.15 161.80 162.65 0.0M
2021-02-01 159.90 161.05 159.05 160.10 0.0M
2021-01-29 162.70 162.70 153.35 155.65 0.0M
2021-01-28 161.90 163.90 155.00 160.15 0.0M
2021-01-27 158.60 166.45 158.60 163.40 0.0M
2021-01-25 168.50 171.25 163.50 164.40 0.0M
2021-01-22 164.00 172.55 159.25 165.05 0.0M
2021-01-21 158.30 160.05 150.00 157.50 0.0M
2021-01-20 159.60 161.00 157.15 158.15 0.0M
2021-01-19 159.55 159.65 158.00 158.05 0.0M
2021-01-18 152.50 161.05 152.50 158.00 0.0M
2021-01-15 167.85 167.85 155.00 159.85 0.0M
2021-01-14 162.20 162.75 160.40 161.05 0.0M
2021-01-13 163.35 164.15 160.95 162.05 0.0M
2021-01-12 160.65 165.00 159.60 163.20 0.0M
2021-01-11 160.20 165.00 160.00 160.90 0.0M
2021-01-08 165.00 167.35 162.00 162.50 0.0M
2021-01-07 165.80 168.00 163.25 165.15 0.0M
2021-01-06 166.00 168.00 162.40 163.70 0.0M
2021-01-05 168.30 170.10 166.00 166.70 0.0M
2021-01-04 166.50 174.85 164.55 170.90 0.0M
2021-01-01 160.00 167.55 158.20 166.85 0.0M