Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Bhagyanagar India Limited (BHAGYANGR.NS)

Compare
74.05
-0.40
(-0.54%)
At close: March 13 at 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202575.2076.5973.2174.0574.0531,203
Mar 12, 202577.8580.0073.2174.4574.4585,003
Mar 11, 202573.8579.4972.0076.7276.72116,113
Mar 10, 202582.0082.9673.4074.1674.16109,517
Mar 7, 202577.6979.8877.0079.2179.2134,077
Mar 6, 202575.8078.4875.7377.3177.3130,078
Mar 5, 202575.1976.8874.1174.7874.7825,162
Mar 4, 202576.0076.7073.0173.7373.7325,211
Mar 3, 202573.3077.3971.2172.4672.4638,444
Feb 28, 202576.4076.4073.0075.0775.0729,859
Feb 27, 202581.4981.4976.1577.2677.2644,028
Feb 25, 202576.3288.3975.0080.0180.01328,823
Feb 24, 202579.9979.9975.5076.1876.1823,130
Feb 21, 202579.8581.9677.0179.1579.1527,131
Feb 20, 202577.7381.1875.0078.2578.2527,768
Feb 19, 202574.9078.0073.8777.1377.1315,865
Feb 18, 202575.0078.9972.4473.6373.6325,021
Feb 17, 202575.0077.8975.0076.5076.5019,168
Feb 14, 202581.1381.9077.5078.1378.1327,180
Feb 13, 202578.0084.6277.1379.1679.1621,779
Feb 12, 202581.9982.3977.1079.4079.4022,872
Feb 11, 202588.4088.4079.3481.0381.0330,029
Feb 10, 202589.4589.7386.1586.7786.779,399
Feb 7, 202592.5092.5088.2089.4589.4529,633
Feb 6, 202589.4094.9087.6990.7790.7799,897
Feb 5, 202587.6089.7386.2387.0487.0428,032
Feb 4, 202590.9690.9687.0287.5287.5220,600
Feb 3, 202586.1091.5085.3089.1789.1747,565
Feb 1, 202588.2991.5987.0087.1087.1013,071
Jan 31, 202586.9989.0385.6388.2988.2915,991
Jan 30, 202584.9293.8083.1685.3685.3682,634
Jan 29, 202582.6586.4082.6584.9084.9018,128
Jan 28, 202586.5887.6980.6082.6182.6133,513
Jan 27, 202586.8987.2181.7084.9184.9158,212
Jan 24, 202589.9990.9886.5286.8986.8936,955
Jan 23, 202590.9991.8689.2589.5889.5814,949
Jan 22, 202590.4692.0088.6490.2390.2323,853
Jan 21, 202593.4593.4589.2190.4990.4923,380
Jan 20, 202595.0095.0089.8091.8491.8473,613
Jan 17, 202586.9998.8086.5094.4994.49166,803
Jan 16, 202586.8789.7986.1187.1087.1042,174
Jan 15, 202588.9789.4585.5586.6986.6930,480
Jan 14, 202582.4888.9882.4887.5987.5920,007
Jan 13, 202589.9789.9783.0084.5984.5967,860
Jan 10, 202591.6093.0089.1189.9789.9731,828
Jan 9, 202594.5795.2191.5092.1892.1820,531
Jan 8, 202596.9096.9094.0594.5894.5817,043
Jan 7, 202593.0295.4092.1294.9494.9427,466
Jan 6, 202597.1997.1992.5593.0093.0050,457
Jan 3, 202597.2698.5897.1197.1997.1923,286
Jan 2, 202598.7098.7096.1197.2697.2629,621
Jan 1, 202596.8498.0096.1697.8797.8722,107
Dec 31, 202495.6997.0095.2696.8496.8412,629
Dec 30, 202498.6998.6995.6595.9095.9018,310
Dec 27, 202496.4998.7096.0197.7697.7629,892
Dec 26, 202496.5497.4994.8095.4795.4732,961
Dec 24, 202497.0897.9996.0096.5496.5418,612
Dec 23, 202499.4099.4496.1196.7796.7734,532
Dec 20, 2024101.99102.4497.0097.7497.7449,115
Dec 19, 202498.91103.9098.00101.51101.5192,513
Dec 18, 202499.16101.2298.6699.1999.1953,968
Dec 17, 2024100.41101.9998.1599.1599.1558,753
Dec 16, 2024102.40102.7599.01100.21100.21101,007
Dec 13, 2024102.05103.4599.80101.01101.0190,909
Dec 12, 2024106.45106.45101.00102.17102.1743,325
Dec 11, 2024106.99106.99104.40104.62104.6223,236
Dec 10, 2024106.27107.80104.63105.76105.7632,544
Dec 9, 2024105.91110.00105.33106.26106.26141,042
Dec 6, 2024105.97105.97103.71104.77104.7734,837
Dec 5, 2024106.80106.80103.50104.18104.1833,986
Dec 4, 2024105.80107.00104.45105.52105.5268,588
Dec 3, 2024104.44106.50103.76104.61104.6172,700
Dec 2, 2024102.59104.50101.80102.95102.9550,364
Nov 29, 2024102.87103.76100.56101.76101.7651,238
Nov 28, 2024102.70104.50101.60101.77101.7743,270
Nov 27, 2024103.75103.75101.00101.87101.8757,099
Nov 26, 2024100.00107.50100.00102.72102.72141,363
Nov 25, 2024100.84101.6398.0099.3599.3555,938
Nov 22, 202496.2199.7595.3997.8197.8175,896
Nov 21, 202498.0198.2795.4496.2196.2156,465
Nov 19, 202499.80101.8397.6098.3298.3234,540
Nov 18, 202498.20102.0097.3799.1199.1160,208
Nov 14, 202498.21100.9997.1198.1698.1630,196
Nov 13, 2024101.00103.0096.6299.6999.6998,692
Nov 12, 2024101.44105.61101.00101.70101.7078,184
Nov 11, 2024104.98104.98100.45101.44101.4449,624
Nov 8, 2024108.44108.97103.00103.83103.8350,280
Nov 7, 2024109.00109.00106.11107.04107.0445,827
Nov 6, 2024105.45109.50105.43107.34107.3495,756
Nov 5, 2024107.00107.00104.50105.49105.4951,884
Nov 4, 2024108.95109.85105.00106.21106.21119,930
Nov 1, 2024118.00118.00103.00108.95108.95487,115
Oct 31, 202494.00104.7093.91100.83100.8390,400
Oct 30, 202492.3696.2492.0194.4894.4853,715
Oct 29, 202493.8094.3891.1592.4592.4539,859
Oct 28, 202488.7092.7688.5092.3792.3782,456
Oct 25, 202495.4097.3089.7090.3190.31135,289
Oct 24, 202494.3596.4593.4194.6994.6946,506
Oct 23, 202496.5599.5092.1094.1294.12156,861
Oct 22, 2024102.20103.0097.0097.4697.4685,703
Oct 21, 2024108.00108.94101.21103.98103.98102,185
Oct 18, 2024109.01110.81106.11107.26107.2692,187
Oct 17, 2024106.70110.64106.59108.09108.09197,303
Oct 16, 2024107.21108.69105.54106.39106.3984,307
Oct 15, 2024103.39112.70101.11108.90108.90507,823
Oct 14, 2024103.44103.44101.00101.67101.6718,886
Oct 11, 2024103.50103.89102.01102.49102.4920,111
Oct 10, 2024101.80103.5099.80102.58102.5861,806
Oct 9, 202499.84101.8099.01100.46100.4637,098
Oct 8, 2024100.98101.7997.8398.6598.6559,538
Oct 7, 2024102.39103.6397.9599.3099.3059,556
Oct 4, 2024104.00104.00101.50102.39102.3934,529
Oct 3, 2024103.05104.68100.75102.78102.7857,957
Oct 1, 2024104.71104.99103.59104.15104.1543,947
Sep 30, 2024105.53106.91103.11104.71104.7199,446
Sep 27, 2024103.00108.88101.11105.56105.56179,363
Sep 26, 2024103.00104.00102.11102.72102.7249,648
Sep 25, 2024103.91104.00102.01102.68102.6856,066
Sep 24, 2024102.50103.79102.01103.40103.4045,527
Sep 23, 2024104.00104.00101.65102.55102.5545,558
Sep 20, 2024103.50103.90101.61102.98102.9862,100
Sep 19, 2024108.08108.08101.15102.27102.27147,815
Sep 18, 2024109.70109.88105.00106.49106.49126,486
Sep 17, 2024105.00111.00104.06109.13109.13473,578
Sep 16, 2024102.85105.29101.06104.33104.33172,978
Sep 13, 2024100.80103.00100.08100.74100.7448,541
Sep 12, 202498.60100.5798.60100.01100.0135,940
Sep 11, 2024100.24101.2998.7299.3199.3163,827
Sep 10, 2024100.01102.2998.6099.6499.6488,216
Sep 9, 2024101.60101.6098.75100.86100.8666,825
Sep 6, 2024101.95103.61100.24102.41102.4165,319
Sep 5, 2024103.35105.00101.05101.16101.1694,890
Sep 4, 2024101.26103.99100.24103.10103.1091,011
Sep 3, 2024102.42103.64100.61101.47101.4761,477
Sep 2, 2024102.30102.90100.25101.82101.8266,650
Aug 30, 2024102.40103.09100.56101.49101.4970,115
Aug 29, 2024104.65106.59100.54101.25101.25120,288
Aug 28, 2024104.70106.70102.00104.19104.19144,235
Aug 27, 2024106.25106.25103.80104.03104.0383,443
Aug 26, 2024107.95111.20104.50105.76105.76241,587
Aug 23, 2024100.00109.00100.00107.04107.04384,591
Aug 22, 2024100.11101.9099.96100.32100.3290,956
Aug 21, 202499.77100.7899.0199.2699.2668,786
Aug 20, 2024100.85101.5998.9099.2899.2897,010
Aug 19, 2024100.70101.5098.5598.9298.9283,928
Aug 16, 2024101.55102.9099.2599.7199.7146,419
Aug 14, 202499.04101.6197.01101.22101.2297,384
Aug 13, 2024100.71100.7197.5098.0898.0873,213
Aug 12, 2024101.20101.2098.2499.4799.4786,832
Aug 9, 2024101.84102.00100.20101.13101.1368,226
Aug 8, 2024103.60103.99100.00100.26100.2688,059
Aug 7, 2024100.51103.36100.23102.67102.6799,362
Aug 6, 2024104.00104.88100.15100.49100.4999,142
Aug 5, 2024108.99108.99101.00101.78101.78174,704
Aug 2, 2024109.10111.00105.60109.64109.6470,805
Aug 1, 2024115.00115.06108.50109.60109.60214,466
Jul 31, 2024115.25116.39112.63113.61113.61148,471
Jul 30, 2024112.96118.69112.09114.91114.91395,144
Jul 29, 2024111.45117.68111.11112.09112.09218,445
Jul 26, 2024110.77112.90107.51110.96110.96147,756
Jul 25, 2024110.99114.79108.90109.14109.14148,922
Jul 24, 2024108.72113.25108.72111.27111.2787,456
Jul 23, 2024111.63112.60105.45108.72108.72115,117
Jul 22, 2024113.99114.88110.40111.63111.63127,998
Jul 19, 2024114.09123.19112.81113.94113.94574,091
Jul 18, 2024117.00118.27113.10113.53113.53137,680
Jul 16, 2024115.95119.90115.95116.43116.43128,039
Jul 15, 2024117.20118.00114.05115.65115.65123,834
Jul 12, 2024118.76119.14115.50115.86115.86150,559
Jul 11, 2024118.40119.98116.90117.60117.60103,313
Jul 10, 2024121.89123.98115.51117.23117.23214,680
Jul 9, 2024121.10125.10119.93120.73120.73364,625
Jul 8, 2024120.80124.11114.50120.55120.55385,342
Jul 5, 2024121.00123.40117.20119.67119.67496,972
Jul 4, 2024109.80128.89109.52122.34122.343,385,380
Jul 3, 2024109.20111.30108.00108.95108.9594,006
Jul 2, 2024109.46112.50108.00109.05109.0578,207
Jul 1, 2024108.00110.90107.63109.46109.4696,104
Jun 28, 2024106.90109.00106.11107.63107.6386,920
Jun 27, 2024108.50109.45105.59105.99105.9983,888
Jun 26, 2024108.07113.00106.24109.18109.18216,959
Jun 25, 2024108.29109.99107.00107.22107.2264,800
Jun 24, 2024109.89110.50106.63107.71107.7179,820
Jun 21, 2024110.84111.90107.10108.44108.4487,020
Jun 20, 2024111.53111.95109.00109.73109.7375,917
Jun 19, 2024113.88113.88110.50110.88110.88130,608
Jun 18, 2024109.12116.99108.00113.33113.33260,845
Jun 14, 2024108.80110.50106.00106.99106.9991,673
Jun 13, 2024111.30111.30107.81108.80108.8050,946
Jun 12, 2024109.70111.46108.80109.75109.7581,061
Jun 11, 2024106.62109.50106.62108.59108.5969,150
Jun 10, 2024110.70112.00101.00106.62106.62141,359
Jun 7, 2024108.10112.85108.00109.95109.95180,223
Jun 6, 2024102.00111.20101.15107.80107.80156,797
Jun 5, 202496.20102.7095.95101.10101.1053,252
Jun 4, 2024104.05105.7093.0597.7597.75112,296
Jun 3, 2024107.90107.90101.40103.35103.3579,913
May 31, 2024103.50104.75101.00103.40103.4047,744
May 30, 2024104.55107.25101.25103.25103.2542,940
May 29, 2024105.00106.00103.10104.00104.0055,001
May 28, 2024107.05108.00102.55105.60105.60121,162
May 27, 2024111.05111.95107.00107.95107.9596,591
May 24, 2024113.00113.55108.10109.55109.5597,101
May 23, 2024114.80115.30111.50112.50112.50135,646
May 22, 2024112.00117.50111.05114.80114.80259,870
May 21, 2024115.35116.80111.15112.95112.95213,268
May 17, 2024112.90114.00110.25112.25112.25102,910
May 16, 2024115.45118.00111.10112.10112.10112,926
May 15, 2024115.00117.90114.00114.70114.7091,047
May 14, 2024115.85117.50112.50114.05114.0590,341
May 13, 2024118.70118.95112.30115.15115.15112,781
May 10, 2024112.00119.40110.30117.55117.55224,410
May 9, 2024110.35117.00109.80111.85111.85231,880
May 8, 2024110.50111.35109.10109.60109.6025,454
May 7, 2024112.60112.60106.20109.10109.1054,467
May 6, 2024111.05117.00108.30112.20112.20113,488
May 3, 2024111.45113.55109.60111.65111.6557,554
May 2, 2024112.10113.90110.10111.45111.4569,952
Apr 30, 2024113.65115.95108.35111.65111.65101,597
Apr 29, 2024114.80115.90113.00114.40114.4061,644
Apr 26, 2024116.65120.00112.35113.85113.85193,346
Apr 25, 2024118.00118.00115.45116.60116.6053,951
Apr 24, 2024117.10118.90115.20117.05117.0561,139
Apr 23, 2024119.70123.00113.60115.70115.70130,607
Apr 22, 2024117.00121.70115.00118.90118.90232,047
Apr 19, 2024114.05117.35110.55113.40113.40194,422
Apr 18, 2024120.90122.00114.10115.35115.35185,969
Apr 16, 2024113.10123.40113.10119.90119.90266,016
Apr 15, 2024116.60120.35112.70115.10115.10242,801
Apr 12, 2024125.95125.95120.00122.10122.10446,511
Apr 10, 2024118.25121.20114.10118.20118.20259,596
Apr 9, 2024112.70122.10112.60118.80118.80560,681
Apr 8, 2024115.05121.05111.20113.25113.25415,879
Apr 5, 2024109.90118.50107.00115.00115.00763,911
Apr 4, 2024104.70111.50104.70110.40110.40565,579
Apr 3, 202499.35103.8599.35101.55101.55247,823
Apr 2, 2024112.15114.00102.40103.85103.85984,153
Apr 1, 202482.7098.1082.7098.1098.10506,880
Mar 28, 202481.2584.3080.0081.7581.75100,274
Mar 27, 202482.8085.9079.0581.3081.30139,912
Mar 26, 202484.2588.0082.5082.8082.8052,069
Mar 22, 202485.2087.9083.1584.1084.1099,203
Mar 21, 202483.3086.4082.3084.8084.8043,640
Mar 20, 202483.0085.0081.1082.3582.3540,897
Mar 19, 202486.6086.6081.5082.4082.4046,676
Mar 18, 202482.0088.2082.0086.2086.2050,160
Mar 15, 202484.5088.4581.0085.1585.15146,721
Mar 14, 202477.4085.0076.0083.1083.10103,941
Mar 13, 202487.5088.9077.6579.2079.20133,095

Related Tickers

RAJMET.NS Rajnandini Metal Limited
4.4900
-0.22%
 
HINDCOPPER.NS Hindustan Copper Limited
215.80
-1.63%
 
TGB Taseko Mines Limited
2.3800
+4.87%
 
SCCO Southern Copper Corporation
95.11
+2.92%
 
FCX Freeport-McMoRan Inc.
38.55
+2.58%