BSE - Free Realtime Quote INR
Bharat Agri Fert and Realty Limited (BHARATAGRI.BO)
38.98
-0.26
(-0.66%)
As of 1:12:42 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 39.00 | 39.20 | 38.10 | 38.98 | 38.98 | 15,837 |
| May 12, 2025 | 39.37 | 39.37 | 38.00 | 39.24 | 39.24 | 29,017 |
| May 9, 2025 | 38.17 | 38.17 | 36.30 | 37.50 | 37.50 | 13,519 |
| May 8, 2025 | 38.00 | 39.00 | 37.40 | 38.17 | 38.17 | 15,111 |
| May 7, 2025 | 37.75 | 39.70 | 36.81 | 38.00 | 38.00 | 15,407 |
| May 6, 2025 | 39.89 | 40.68 | 38.30 | 38.43 | 38.43 | 25,545 |
| May 5, 2025 | 40.56 | 41.00 | 39.40 | 39.89 | 39.89 | 6,974 |
| May 2, 2025 | 39.50 | 41.00 | 39.31 | 40.17 | 40.17 | 20,608 |
| Apr 30, 2025 | 41.75 | 41.75 | 39.05 | 40.30 | 40.30 | 11,829 |
| Apr 29, 2025 | 41.19 | 41.90 | 40.00 | 40.28 | 40.28 | 6,945 |
| Apr 28, 2025 | 40.52 | 41.90 | 40.00 | 41.19 | 41.19 | 8,021 |
| Apr 25, 2025 | 41.15 | 42.00 | 39.95 | 40.52 | 40.52 | 17,479 |
| Apr 24, 2025 | 42.24 | 42.88 | 41.80 | 42.05 | 42.05 | 22,814 |
| Apr 23, 2025 | 44.00 | 44.00 | 41.61 | 42.36 | 42.36 | 11,510 |
| Apr 22, 2025 | 41.65 | 44.55 | 40.91 | 43.16 | 43.16 | 138,719 |
| Apr 21, 2025 | 43.00 | 43.00 | 40.70 | 40.91 | 40.91 | 162,124 |
| Apr 17, 2025 | 43.40 | 43.40 | 41.17 | 42.00 | 42.00 | 64,353 |
| Apr 16, 2025 | 41.80 | 43.00 | 40.00 | 41.90 | 41.90 | 148,746 |
| Apr 15, 2025 | 41.80 | 42.40 | 40.05 | 40.94 | 40.94 | 135,276 |
| Apr 11, 2025 | 40.80 | 40.80 | 39.06 | 40.51 | 40.51 | 28,312 |
| Apr 9, 2025 | 40.40 | 40.40 | 39.00 | 39.60 | 39.60 | 19,504 |
| Apr 8, 2025 | 40.50 | 40.50 | 38.34 | 39.73 | 39.73 | 17,936 |
| Apr 7, 2025 | 35.50 | 39.30 | 35.50 | 38.92 | 38.92 | 35,399 |
| Apr 4, 2025 | 39.90 | 40.00 | 38.35 | 39.16 | 39.16 | 34,212 |
| Apr 3, 2025 | 36.40 | 39.76 | 36.40 | 39.28 | 39.28 | 83,009 |
| Apr 2, 2025 | 38.39 | 38.83 | 36.75 | 37.31 | 37.31 | 57,461 |
| Apr 1, 2025 | 39.20 | 39.20 | 36.90 | 37.11 | 37.11 | 44,267 |
| Mar 28, 2025 | 38.99 | 38.99 | 36.75 | 37.06 | 37.06 | 83,744 |
| Mar 27, 2025 | 37.75 | 39.90 | 36.60 | 36.81 | 36.81 | 144,101 |
| Mar 26, 2025 | 40.89 | 40.89 | 36.55 | 37.52 | 37.52 | 104,049 |
| Mar 25, 2025 | 41.00 | 42.50 | 40.00 | 40.89 | 40.89 | 117,211 |
| Mar 24, 2025 | 43.00 | 44.99 | 40.20 | 40.64 | 40.64 | 294,911 |
| Mar 21, 2025 | 37.92 | 43.60 | 37.18 | 42.93 | 42.93 | 217,252 |
| Mar 20, 2025 | 38.03 | 39.87 | 37.70 | 37.90 | 37.90 | 101,371 |
| Mar 19, 2025 | 36.55 | 39.79 | 36.00 | 38.52 | 38.52 | 151,140 |
| Mar 18, 2025 | 36.14 | 36.75 | 35.10 | 36.14 | 36.14 | 131,933 |
| Mar 17, 2025 | 37.55 | 39.49 | 35.80 | 36.14 | 36.14 | 49,048 |
| Mar 13, 2025 | 39.30 | 40.48 | 37.00 | 37.68 | 37.68 | 125,901 |
| Mar 12, 2025 | 40.01 | 40.79 | 38.81 | 39.24 | 39.24 | 84,444 |
| Mar 11, 2025 | 40.00 | 41.12 | 39.50 | 40.00 | 40.00 | 70,803 |
| Mar 10, 2025 | 42.00 | 42.00 | 40.10 | 40.16 | 40.16 | 160,270 |
| Mar 7, 2025 | 41.85 | 41.85 | 40.00 | 40.82 | 40.82 | 68,145 |
| Mar 6, 2025 | 42.52 | 42.98 | 40.80 | 41.08 | 41.08 | 36,829 |
| Mar 5, 2025 | 43.00 | 43.89 | 40.50 | 41.85 | 41.85 | 156,320 |
| Mar 4, 2025 | 45.99 | 45.99 | 41.75 | 42.93 | 42.93 | 167,648 |
| Mar 3, 2025 | 49.40 | 49.40 | 45.12 | 46.11 | 46.11 | 123,184 |
| Feb 28, 2025 | 47.14 | 49.20 | 46.70 | 47.02 | 47.02 | 57,831 |
| Feb 27, 2025 | 50.85 | 50.85 | 47.10 | 47.48 | 47.48 | 53,883 |
| Feb 25, 2025 | 50.84 | 51.00 | 50.10 | 50.34 | 50.34 | 32,388 |
| Feb 24, 2025 | 51.00 | 51.00 | 50.00 | 50.68 | 50.68 | 17,130 |
| Feb 21, 2025 | 52.89 | 52.90 | 50.52 | 50.78 | 50.78 | 61,322 |
| Feb 20, 2025 | 51.00 | 52.40 | 50.40 | 52.40 | 52.40 | 36,571 |
| Feb 19, 2025 | 50.00 | 52.00 | 50.00 | 50.39 | 50.39 | 33,468 |
| Feb 18, 2025 | 54.00 | 54.00 | 50.20 | 50.69 | 50.69 | 21,242 |
| Feb 17, 2025 | 54.60 | 55.00 | 53.00 | 53.63 | 53.63 | 22,596 |
| Feb 14, 2025 | 60.50 | 62.00 | 53.79 | 55.17 | 55.17 | 136,457 |
| Feb 13, 2025 | 55.07 | 61.90 | 55.07 | 59.77 | 59.77 | 80,620 |
| Feb 12, 2025 | 59.00 | 60.20 | 53.00 | 57.28 | 57.28 | 78,791 |
| Feb 11, 2025 | 61.25 | 61.25 | 58.00 | 59.14 | 59.14 | 58,293 |
| Feb 10, 2025 | 61.30 | 61.30 | 60.30 | 60.44 | 60.44 | 33,641 |
| Feb 7, 2025 | 61.95 | 61.95 | 60.61 | 60.72 | 60.72 | 13,800 |
| Feb 6, 2025 | 62.30 | 62.70 | 61.30 | 61.49 | 61.49 | 18,995 |
| Feb 5, 2025 | 61.90 | 62.00 | 60.15 | 61.67 | 61.67 | 31,637 |
| Feb 4, 2025 | 61.75 | 61.75 | 60.11 | 60.94 | 60.94 | 62,671 |
| Feb 3, 2025 | 61.50 | 62.25 | 60.06 | 60.40 | 60.40 | 30,849 |
| Feb 1, 2025 | 63.97 | 63.97 | 61.25 | 61.73 | 61.73 | 41,387 |
| Jan 31, 2025 | 65.40 | 65.40 | 61.25 | 62.15 | 62.15 | 36,220 |
| Jan 30, 2025 | 63.71 | 64.94 | 63.05 | 63.28 | 63.28 | 17,369 |
| Jan 29, 2025 | 61.82 | 64.70 | 61.82 | 63.71 | 63.71 | 18,891 |
| Jan 28, 2025 | 66.20 | 66.20 | 61.30 | 61.82 | 61.82 | 54,656 |
| Jan 27, 2025 | 67.25 | 68.26 | 64.00 | 64.14 | 64.14 | 24,971 |
| Jan 24, 2025 | 67.55 | 68.96 | 67.30 | 67.77 | 67.77 | 19,891 |
| Jan 23, 2025 | 69.00 | 69.15 | 67.52 | 67.96 | 67.96 | 29,924 |
| Jan 22, 2025 | 70.20 | 70.98 | 68.55 | 69.09 | 69.09 | 21,742 |
| Jan 21, 2025 | 69.15 | 73.00 | 68.30 | 70.21 | 70.21 | 58,929 |
| Jan 20, 2025 | 68.80 | 70.85 | 68.55 | 69.13 | 69.13 | 30,034 |
| Jan 17, 2025 | 69.89 | 70.35 | 68.00 | 68.82 | 68.82 | 37,665 |
| Jan 16, 2025 | 69.99 | 70.50 | 68.80 | 69.61 | 69.61 | 23,267 |
| Jan 15, 2025 | 71.00 | 71.00 | 69.06 | 69.99 | 69.99 | 36,909 |
| Jan 14, 2025 | 70.40 | 71.50 | 68.60 | 69.57 | 69.57 | 18,980 |
| Jan 13, 2025 | 68.15 | 70.30 | 68.00 | 68.68 | 68.68 | 27,716 |
| Jan 10, 2025 | 72.25 | 72.25 | 67.25 | 69.62 | 69.62 | 27,756 |
| Jan 9, 2025 | 73.99 | 73.99 | 72.01 | 72.25 | 72.25 | 14,052 |
| Jan 8, 2025 | 71.20 | 74.49 | 71.20 | 72.94 | 72.94 | 67,240 |
| Jan 7, 2025 | 71.90 | 72.00 | 70.33 | 70.95 | 70.95 | 50,938 |
| Jan 6, 2025 | 72.10 | 73.50 | 71.50 | 71.97 | 71.97 | 30,196 |
| Jan 3, 2025 | 72.17 | 73.85 | 72.10 | 73.51 | 73.51 | 136,007 |
| Jan 2, 2025 | 72.90 | 72.90 | 70.90 | 71.57 | 71.57 | 27,446 |
| Jan 1, 2025 | 71.20 | 72.85 | 71.19 | 72.41 | 72.41 | 16,539 |
| Dec 31, 2024 | 71.95 | 73.00 | 70.30 | 71.91 | 71.91 | 17,629 |
| Dec 30, 2024 | 71.82 | 73.99 | 70.26 | 70.97 | 70.97 | 38,928 |