BSE · BHAGYANGR · stock
Bhagyanagar India Limited (BHAGYANGR) stock price history
Every BSE trading session of Bhagyanagar India Limited from Jul 28, 2000 to Sep 28, 2026: 6,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHAGYANGR adjusted close, 2000 to 2026
- ₹447.45
- All time high, 2026
- ₹469.80
- 52 week high, ₹92.00 low
- 6,520
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BHAGYANGR key facts
- Bhagyanagar India Limited (BHAGYANGR) closed at ₹411.60 on Sep 28, 2026 on BSE.
- BHAGYANGR's all time high close is ₹447.45, set on Sep 17, 2026; its all time low close is ₹0.8621 on Mar 24, 2004.
- BHAGYANGR's 52 week range is ₹92.00 to ₹469.80.
- BHAGYANGR returned +330.0% over the year to Sep 28, 2026 and +731.5% over five years.
- Over ten years BHAGYANGR returned +2,245%, +37.1% a year compounded.
- BHAGYANGR's deepest drawdown was -86.3% from Jan 2, 2008 to Aug 2, 2013.
- DataCedar holds 6,520 daily sessions of BHAGYANGR history from Jul 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHAGYANGR price chart, 2000 to 2026
BHAGYANGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +5.0% |
| 6 months | +187.4% |
| Year to date | +143.8% |
| 1 year | +330.0% |
| 3 years | +490.3% |
| 5 years | +731.5% |
| 10 years | +2,245% |
| Since Jul 28, 2000 | +23,760% |
| Compound annual growth, 26.2 years | +23.3% |
BHAGYANGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹447.45 on Sep 17, 2026
- All time low close
- ₹0.8621 on Mar 24, 2004
- 52 week high
- ₹469.80 on Sep 18, 2026
- 52 week low
- ₹92.00 on Sep 29, 2025
- Deepest drawdown
- -86.3% from Jan 2, 2008 to Aug 2, 2013, recovered Jul 31, 2023
- Best single session
- +103.8% on Feb 24, 2005
- Worst single session
- -19.5% on Feb 21, 2002
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 239×
- Best calendar year
- 2004, +183%
- Worst calendar year
- 2008, -77%
BHAGYANGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 28, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹160.00 | ₹469.80 | ₹134.65 | ₹411.60 | +156.6% | 3.9M | 184 |
| 2025 | ₹100.00 | ₹172.00 | ₹63.01 | ₹160.40 | +65.1% | 3.8M | 248 |
| 2024 | ₹103.40 | ₹128.95 | ₹77.00 | ₹97.15 | -6.0% | 5.7M | 245 |
| 2023 | ₹45.65 | ₹110.70 | ₹43.60 | ₹103.37 | +127.2% | 4.2M | 245 |
| 2022 | ₹52.45 | ₹59.85 | ₹34.55 | ₹45.50 | -11.5% | 2.4M | 248 |
| 2021 | ₹35.95 | ₹65.00 | ₹29.60 | ₹51.40 | +45.4% | 3.5M | 248 |
| 2020 | ₹18.55 | ₹36.25 | ₹10.80 | ₹35.35 | +90.6% | 1.2M | 251 |
| 2019 | ₹33.00 | ₹37.90 | ₹16.90 | ₹18.55 | -42.6% | 252.6K | 242 |
| 2018 | ₹53.00 | ₹60.25 | ₹27.00 | ₹32.30 | -38.1% | 5.5M | 246 |
| 2017 | ₹19.65 | ₹57.90 | ₹18.75 | ₹52.20 | +169.1% | 7.3M | 248 |
| 2016 | ₹20.95 | ₹23.50 | ₹15.35 | ₹19.40 | -3.2% | 671.3K | 246 |
| 2015 | ₹16.96 | ₹22.50 | ₹13.77 | ₹20.05 | +16.9% | 577K | 246 |
| 2014 | ₹10.39 | ₹22.22 | ₹10.14 | ₹17.15 | +73.2% | 1.6M | 244 |
| 2013 | ₹13.33 | ₹14.35 | ₹8.01 | ₹9.90 | -25.0% | 671.6K | 248 |
| 2012 | ₹16.46 | ₹18.44 | ₹11.33 | ₹13.20 | -20.7% | 852.9K | 245 |
| 2011 | ₹18.41 | ₹23.58 | ₹12.14 | ₹16.64 | -9.6% | 5.5M | 246 |
| 2010 | ₹23.18 | ₹27.15 | ₹16.70 | ₹18.41 | -19.4% | 13.9M | 250 |
| 2009 | ₹12.63 | ₹25.89 | ₹10.30 | ₹22.84 | +79.1% | 12.4M | 243 |
| 2008 | ₹57.84 | ₹65.31 | ₹7.63 | ₹12.76 | -77.4% | 17.1M | 246 |
| 2007 | ₹30.45 | ₹57.51 | ₹26.79 | ₹56.44 | +89.7% | 29.4M | 248 |
| 2006 | ₹10.61 | ₹38.19 | ₹10.57 | ₹29.75 | +182.5% | 55.7M | 247 |
| 2005 | ₹4.31 | ₹16.98 | ₹3.99 | ₹10.53 | +148.8% | 121.1M | 250 |
| 2004 | ₹1.51 | ₹4.45 | ₹0.8621 | ₹4.23 | +183.2% | 44.2M | 262 |
| 2003 | ₹1.15 | ₹1.60 | ₹0.8545 | ₹1.49 | +30.3% | 2M | 261 |
| 2002 | ₹1.55 | ₹1.65 | ₹1.04 | ₹1.15 | -25.8% | 550.9K | 261 |
| 2001 | ₹1.58 | ₹1.71 | ₹1.44 | ₹1.55 | -1.9% | 1.5K | 261 |
| 2000 | ₹1.72 | ₹1.83 | ₹1.18 | ₹1.58 | n/a | 1M | 111 |
BHAGYANGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹411.60 | +7.1% |
| August 2026 | ₹384.35 | +0.9% |
| July 2026 | ₹381.00 | -11.7% |
| June 2026 | ₹431.45 | +47.8% |
| May 2026 | ₹292.00 | +7.5% |
| April 2026 | ₹271.60 | +97.2% |
| March 2026 | ₹137.75 | -8.1% |
| February 2026 | ₹149.85 | -15.4% |
| January 2026 | ₹177.20 | +10.5% |
| December 2025 | ₹160.40 | +17.4% |
| November 2025 | ₹136.60 | +0.1% |
| October 2025 | ₹136.46 | +43.9% |
About the BHAGYANGR data
Daily bars. 6,520 sessions from Jul 28, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHAGYANGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BHAGCHEM Bhagiradha Chemicals & Industries Limited
- BHAGERIA Bhageria Industries Limited
- BHAGGAS Bhagawati Gas Limited
- BHAGWOX Bhagawati Oxygen Limited
- BHANDARI Bhandari Hosiery Exports Limited
- BHANDERI Bhanderi Infracon Limited
- BHARAT Bharat Bhushan Finance & Commodity Brokers Limited
- BHARATAGRI Bharat Agri Fert and Realty Limited
Common questions
BHAGYANGR share price history
