Canada markets close in 4 hours 37 minutes

Bhakti Gems and Jewellery Limited (BGJL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
18.50-0.26 (-1.39%)
At close: 03:42PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202418.9819.3018.0118.5018.5027,682
Apr 29, 202418.3119.4118.0118.7618.7635,689
Apr 26, 202418.9718.9718.0018.4918.4917,196
Apr 25, 202419.2019.2018.4018.6418.6440,134
Apr 24, 202419.6619.9918.3119.0219.0275,270
Apr 23, 202420.0020.2519.5119.6619.6619,335
Apr 22, 202418.6020.5018.6019.8519.8546,054
Apr 19, 202418.4819.5018.0119.2119.2125,237
Apr 18, 202418.4418.5217.9918.2818.2820,755
Apr 16, 202418.7419.0118.0018.4418.4423,761
Apr 15, 202418.0118.5717.2618.4618.4628,756
Apr 12, 202419.4919.9918.3218.6718.6747,042
Apr 10, 202420.9020.9519.0019.2619.2646,178
Apr 09, 202420.1120.9919.0519.5819.5841,375
Apr 08, 202422.0022.0020.0020.1020.1095,819
Apr 05, 202423.4823.4820.8021.8121.81235,992
Apr 04, 202424.8525.2521.6022.8222.82858,855
Apr 03, 202423.7023.8821.5523.8823.88544,337
Apr 02, 202418.5019.9018.5019.9019.90285,571
Apr 01, 202414.2416.5914.2316.5916.5946,336
Mar 28, 202414.7515.4913.2013.8313.8359,549
Mar 27, 202415.2015.9614.0514.5114.51383,383
Mar 26, 202416.1916.1915.2015.3315.3327,409
Mar 22, 202415.5116.2215.3016.0116.0121,276
Mar 21, 202415.5816.2715.5815.7115.7116,981
Mar 20, 202416.4916.4915.7815.9915.9931,148
Mar 19, 202416.5216.8915.9916.0916.096,066
Mar 18, 202416.9016.9016.2716.3216.3211,147
Mar 15, 2024------
Mar 14, 202415.0116.2415.0115.9915.9922,286
Mar 13, 202416.8317.2415.3115.4715.4741,786
Mar 12, 202417.9617.9616.7616.8316.8329,210
Mar 11, 202418.4018.4017.8017.8817.8816,361
Mar 07, 202418.1018.5018.0518.0818.0832,117
Mar 06, 202418.5018.5017.5018.0618.0633,945
Mar 05, 202418.6118.9818.1518.3518.3519,683
Mar 04, 202419.1019.2118.6118.6618.6613,732
Mar 01, 202419.2519.5018.8719.1019.1042,516
Feb 29, 202418.7419.2018.0618.9218.9237,853
Feb 28, 202419.0019.7417.9918.0818.0832,105
Feb 27, 202419.0519.5018.4018.8318.8333,426
Feb 26, 202419.1019.9818.2018.6718.6722,004
Feb 23, 202418.4519.1318.4519.0319.0320,814
Feb 22, 202419.3819.3818.5018.7418.7423,265
Feb 21, 202419.1119.5918.5618.8718.8733,826
Feb 20, 202418.7019.5018.7019.3519.3541,191
Feb 19, 202419.7019.7018.4518.9818.9861,444
Feb 16, 202419.0019.9019.0019.2919.2939,423
Feb 15, 202418.9919.4918.7119.2919.2946,841
Feb 14, 202417.5218.9017.5218.5118.5139,419
Feb 13, 202419.0820.1917.1017.9117.9169,784
Feb 12, 202419.5019.9919.0319.0819.0837,600
Feb 09, 202420.1420.2119.1719.6619.6645,385
Feb 08, 202420.7021.0020.0720.1420.14101,493
Feb 07, 202420.2120.9419.0220.5120.5166,259
Feb 06, 202420.1520.9920.1520.4220.4232,025
Feb 05, 202421.2421.7320.0120.0920.0951,749
Feb 02, 202421.9022.5020.6520.8220.8274,109
Feb 01, 202420.5722.4520.1221.4221.4275,109
Jan 31, 202420.3620.8220.0420.1220.1244,347
Jan 30, 202421.2521.3819.6220.3620.3643,457
Jan 29, 202420.7021.6120.6120.8520.8552,787
Jan 25, 202422.0822.0820.5020.7020.70195,831
Jan 24, 202423.0023.0021.1122.0822.08145,605
Jan 23, 202422.1024.5022.1022.9522.95587,068
Jan 19, 202420.7020.7920.0020.6320.6397,206
Jan 18, 202420.9220.9219.1020.1920.19101,515
Jan 17, 202419.9920.6019.5020.0720.07222,145
Jan 16, 202419.9322.0018.0019.5919.59298,482
Jan 15, 202420.3020.7819.4119.5419.5497,205
Jan 12, 202420.2520.8019.4919.6319.63275,879
Jan 11, 202419.2020.8018.5520.2820.28543,207
Jan 10, 202417.3419.8517.3418.9718.97542,850
Jan 09, 202416.3418.5016.0117.3417.34231,882
Jan 08, 202416.3416.4915.6116.1016.1062,085
Jan 05, 202416.2616.4916.0216.0516.0570,774
Jan 04, 202416.0116.5416.0016.2616.2675,603
Jan 03, 202415.9016.3315.3516.2416.2463,031
Jan 02, 202416.1416.1915.2015.7615.7636,746
Jan 01, 202415.9416.7515.6715.8215.82124,699
Dec 29, 202316.4016.4015.0015.3615.36107,428
Dec 28, 202316.0116.8014.8116.1816.18219,642
Dec 27, 202316.4816.4815.1016.0416.0489,069
Dec 26, 202316.9416.9416.0016.2016.2033,724
Dec 22, 202317.3017.3116.0016.1816.1882,479
Dec 21, 202316.3217.5016.0017.0917.09128,708
Dec 20, 202315.7618.0015.7616.3416.34593,759
Dec 19, 202316.0016.5015.5015.7615.76106,272
Dec 18, 202314.2016.1513.8615.9415.94148,692
Dec 15, 202315.2015.4914.3514.4014.4040,823
Dec 14, 202314.2517.1014.2515.1515.15267,372
Dec 13, 202312.8815.0012.6414.2914.29262,029
Dec 12, 202312.8912.8912.5012.5312.5324,153
Dec 11, 202312.9412.9412.0812.7612.7618,671
Dec 08, 202312.6012.9912.5112.5412.5421,560
Dec 07, 202312.8813.1912.5312.6812.6814,423
Dec 06, 202312.8012.8912.3112.7912.7933,476
Dec 05, 202312.6813.2412.5012.5512.5552,298
Dec 04, 202313.1613.3112.6512.8212.8241,296
Dec 01, 202312.8513.0512.7912.9012.9021,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...