Bhakti Gems And Jewellery Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Bhakti Gems And Jewellery Ltd		MCap (aprox) 53 Crores	Symbol : 540545	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.6%	-4.7%	-12.4%	2.1%	75.6%	183.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	36.31	1.26	149.17k	3.6%
27-03-26	Fri	35.05	-0.77	45.63k	-2.1%	Data Update : 8 PM
25-03-26	Wed	35.82	-0.17	30.55k	-0.5%	30-03-26 : 36.31
24-03-26	Tue	35.99	-0.97	80.7k	-2.6%
23-03-26	Mon	36.96	-1.55	23.27k	-4.0%	Compared to  :  18-03-26 36.91
20-03-26	Fri	38.51	0.56	13.95k	1.5%
19-03-26	Thu	37.95		50.99k	2.8%	7 Days %
18-03-26	Wed	36.91	-1.21	33.96k	0.3%	-1.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 38.12
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-4.7%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 41.46
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-12.4%
02-03-26	Mon
27-02-26	Fri	38.12	-1.18	23.02k	-3.0%	Compared to  :  30-12-25 35.58
26-02-26	Thu	39.3	-0.87	13.7k	-2.2%
25-02-26	Wed	40.17	0.41	123.44k	1.0%	3 Months %
24-02-26	Tue	39.76	-0.98	54.42k	-2.4%	2.1%
23-02-26	Mon	40.74	-0.26	75.42k	-0.6%
20-02-26	Fri	41	-0.31	30.93k	-0.8%	Compared to  :  30-09-25 20.68
19-02-26	Thu	41.31	0.46	23.48k	1.1%
18-02-26	Wed	40.85	-1.41	9.57k	-3.3%	6 Months %
17-02-26	Tue	42.26	0.36	92.73k	0.9%	75.6%
16-02-26	Mon	41.9	1.02	29.87k	2.5%
13-02-26	Fri	40.88	-0.16	24.3k	-0.4%	Compared to  :  01-04-25 12.8
12-02-26	Thu	41.04	-0.56	41.3k	-1.3%
11-02-26	Wed	41.6	-1.18	43.23k	-2.8%	1 year %
10-02-26	Tue	42.78	-0.55	46.91k	-1.3%	183.7%
09-02-26	Mon	43.33	1.16	68.51k	2.8%
06-02-26	Fri	42.17	-0.96	31.75k	-2.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	43.13	-1.11	29.67k	-2.5%
04-02-26	Wed	44.24	0.28	42.3k	0.6%
03-02-26	Tue	43.96	1.54	214.72k	3.6%
02-02-26	Mon	42.42	0.6	95.53k	1.4%
01-02-26	Sun	41.82	0.36	36.87k	0.9%
30-01-26	Fri	41.46	-0.49	80.11k	-1.2%
29-01-26	Thu	41.95	-1.59	60.91k	-3.7%
28-01-26	Wed	43.54	1.44	52.42k	3.4%
27-01-26	Tue	42.1	-1.42	80.05k	-3.3%
23-01-26	Fri	43.52	-0.13	64.65k	-0.3%
22-01-26	Thu	43.65	0.34	116.94k	0.8%
21-01-26	Wed	43.31	2.06	144.95k	5.0%
20-01-26	Tue	41.25	-1.71	271.97k	-4.0%
19-01-26	Mon	42.96	0.09	137k	0.2%
16-01-26	Fri	42.87	-2.23	548.77k	-4.9%
14-01-26	Wed	45.1	-2.37	405.16k	-5.0%
13-01-26	Tue	47.47	1.51	462.82k	3.3%
12-01-26	Mon	45.96	1.87	549.95k	4.2%
09-01-26	Fri	44.09	1.28	516.05k	3.0%
08-01-26	Thu	42.81	2.03	416.76k	5.0%
07-01-26	Wed	40.78	1.34	253.53k	3.4%
06-01-26	Tue	39.44	0.84	271.74k	2.2%
05-01-26	Mon	38.6	1.49	287.3k	4.0%
02-01-26	Fri	37.11	0.24	74.72k	0.7%
01-01-26	Thu	36.87	0.34	126.31k	0.9%
31-12-25	Wed	36.53	0.95	276.57k	2.7%
30-12-25	Tue	35.58	-0.77	210.71k	-2.1%
29-12-25	Mon	36.35	-0.25	239.46k	-0.7%
26-12-25	Fri	36.6	0.14	487.89k	0.4%
24-12-25	Wed	36.46	1.46	265.74k	4.2%
23-12-25	Tue	35	1.26	346.97k	3.7%
22-12-25	Mon	33.74	1.55	404.16k	4.8%
19-12-25	Fri	32.19	2.81	467.33k	9.6%
18-12-25	Thu	29.38	-0.11	243.38k	-0.4%
17-12-25	Wed	29.49	0.6	351.22k	2.1%
16-12-25	Tue	28.89	0.35	96.82k	1.2%
15-12-25	Mon	28.54	0.11	170.72k	0.4%
12-12-25	Fri	28.43	0.01	378.43k	0.0%
11-12-25	Thu	28.42	-0.57	416.7k	-2.0%
10-12-25	Wed	28.99	-0.08	74.15k	-0.3%
09-12-25	Tue	29.07	0.07	133.78k	0.2%
08-12-25	Mon	29	0.04	328.78k	0.1%
05-12-25	Fri	28.96	-0.02	295.18k	-0.1%
04-12-25	Thu	28.98	0.41	567.81k	1.4%
03-12-25	Wed	28.57	0.92	513.92k	3.3%
02-12-25	Tue	27.65	0.05	75.49k	0.2%
01-12-25	Mon	27.6	0.08	159.58k	0.3%
28-11-25	Fri	27.52	0.48	142.17k	1.8%
27-11-25	Thu	27.04	0.21	119.64k	0.8%
26-11-25	Wed	26.83	0.29	47.68k	1.1%
25-11-25	Tue	26.54	0.53	64.65k	2.0%
24-11-25	Mon	26.01	-0.18	97.09k	-0.7%
21-11-25	Fri	26.19	0.14	135.17k	0.5%
20-11-25	Thu	26.05	-0.11	165.51k	-0.4%
19-11-25	Wed	26.08	0.5	156.11k	2.0%
18-11-25	Tue	26.16	0.08	197.44k	0.3%
17-11-25	Mon	25.58	0.13	74.43k	0.5%
14-11-25	Fri	25.45	0.38	127.69k	1.5%
13-11-25	Thu	25.07	-0.09	113.2k	-0.4%
12-11-25	Wed	25.16	0.12	70.61k	0.5%
11-11-25	Tue	25.04	0.04	58.98k	0.2%
10-11-25	Mon	25	0.08	177.11k	0.3%
07-11-25	Fri	24.92	0.39	23.27k	1.6%
06-11-25	Thu	24.53	-0.38	179.28k	-1.5%
04-11-25	Tue	24.91	0.82	125.26k	3.4%
03-11-25	Mon	23.97	0.05	80.5k	0.2%
31-10-25	Fri	24.09	0.12	16.78k	0.5%
30-10-25	Thu	23.92	0.2	80.75k	0.8%
29-10-25	Wed	23.72	-0.05	157.28k	-0.2%
28-10-25	Tue	23.77	0.12	84.93k	0.5%
27-10-25	Mon	23.65	0.18	113.01k	0.8%
24-10-25	Fri	23.47	0.47	298.36k	2.0%
23-10-25	Thu	23	0.08	226.83k	0.3%
21-10-25	Tue	22.92	0.11	72.45k	0.5%
20-10-25	Mon	22.81	1.07	126.26k	4.9%
17-10-25	Fri	21.74	1.03	153.51k	5.0%
16-10-25	Thu	20.71	0.12	10.39k	0.6%
15-10-25	Wed	20.59	-0.01	21.33k	0.0%
14-10-25	Tue	20.6	-0.14	36.79k	-0.7%
13-10-25	Mon	20.74	0.47	44.77k	2.3%
10-10-25	Fri	20.27	-0.68	24.5k	-3.2%
09-10-25	Thu	20.95	0.18	9.13k	0.9%
08-10-25	Wed	20.77	0.28	16.42k	1.4%
07-10-25	Tue	20.59	-0.27	26.16k	-1.3%
06-10-25	Mon	20.49	-0.1	23.56k	-0.5%
03-10-25	Fri	20.86	0.13	24.16k	0.6%
01-10-25	Wed	20.73	0.05	23.85k	0.2%
30-09-25	Tue	20.68	0.43	36.51k	2.1%
29-09-25	Mon	20.25	0.69	17.47k	3.5%
26-09-25	Fri	19.56	-0.82	38.48k	-4.0%
25-09-25	Thu	20.38	-0.67	4.25k	-3.2%
24-09-25	Wed	21.05	0.1	43.21k	0.5%
23-09-25	Tue	20.95	-0.23	174.39k	-1.1%
22-09-25	Mon	21.18	0.06	227.99k	0.3%
19-09-25	Fri	21.12	0.42	286.18k	2.0%
18-09-25	Thu	20.7	0.44	169.37k	2.2%
17-09-25	Wed	20.7	0	313.06k	0.0%
16-09-25	Tue	20.26	-0.83	143.97k	-3.9%
15-09-25	Mon	21.09	-0.05	137.84k	-0.2%
12-09-25	Fri	21.14	0.39	407.42k	1.9%
11-09-25	Thu	20.75	-0.46	193.43k	-2.2%
10-09-25	Wed	21.21	0.21	251.74k	1.0%
09-09-25	Tue	21	0.53	469.56k	2.6%
08-09-25	Mon	20.47	-0.22	102.46k	-1.1%
05-09-25	Fri	20.69	0.21	69.68k	1.0%
04-09-25	Thu	20.48	-0.12	67.94k	-0.6%
03-09-25	Wed	20.6	0.48	88.5k	2.4%
02-09-25	Tue	20.12	-0.46	45.76k	-2.2%
01-09-25	Mon	20.58	-0.55	121.27k	-2.6%
29-08-25	Fri	21.13	0.24	49.97k	1.1%
28-08-25	Thu	20.89	-0.21	35.84k	-1.0%
26-08-25	Tue	21.1	-0.45	30.26k	-2.1%
25-08-25	Mon	21.55	0.43	159.8k	2.0%
22-08-25	Fri	21.12	0.45	430.31k	2.2%
21-08-25	Thu	20.67	-0.01	192.71k	0.0%
20-08-25	Wed	20.68	0.22	146.43k	1.1%
19-08-25	Tue	20.46	0.18	95.18k	0.9%
18-08-25	Mon	20.28	0.12	36.18k	0.6%
14-08-25	Thu	20.33	0.53	22.97k	2.7%
13-08-25	Wed	20.16	-0.17	26.16k	-0.8%
12-08-25	Tue	19.8	-0.19	6.23k	-1.0%
11-08-25	Mon	19.99	0	105.59k	0.0%
08-08-25	Fri	19.99	-0.27	16.82k	-1.3%
07-08-25	Thu	20.26	-0.36	31.87k	-1.7%
06-08-25	Wed	20.62	0.26	275.69k	1.3%
05-08-25	Tue	20.36	0.12	34.45k	0.6%
04-08-25	Mon	20.24	0.03	55.33k	0.1%
01-08-25	Fri	20.21	0.06	29.52k	0.3%
31-07-25	Thu	20.15	0.08	71.21k	0.4%
30-07-25	Wed	20.07	0.61	51.38k	3.1%
29-07-25	Tue	19.46	0.9	176.64k	4.8%
28-07-25	Mon	18.56	0.86	135.16k	4.9%
25-07-25	Fri	17.7	-0.67	28.74k	-3.6%
24-07-25	Thu	18.37	0.87	72.41k	5.0%
23-07-25	Wed	17.5	-0.57	13.96k	-3.2%
22-07-25	Tue	18.07	-0.62	33.8k	-3.3%
21-07-25	Mon	18.69	0.26	54.57k	1.4%
18-07-25	Fri	18.43	-0.25	80.21k	-1.3%
17-07-25	Thu	18.68	0.25	57.93k	1.4%
16-07-25	Wed	18.43	-0.25	50.06k	-1.3%
15-07-25	Tue	18.68	0.87	140.53k	4.9%
14-07-25	Mon	17.81	0.84	156.27k	4.9%
11-07-25	Fri	16.97	0.22	188.83k	1.3%
10-07-25	Thu	16.75	0.4	133.05k	2.4%
09-07-25	Wed	16.35	0.42	160.74k	2.6%
08-07-25	Tue	15.93	0.13	86.04k	0.8%
07-07-25	Mon	15.8	-0.42	43.75k	-2.6%
04-07-25	Fri	16.22	0.12	234.35k	0.7%
03-07-25	Thu	16.1	1.72	261.15k	12.0%
02-07-25	Wed	14.38	0.89	105.26k	6.6%
01-07-25	Tue	13.49	1.07	77.16k	8.6%
30-06-25	Mon	12.42	0.12	2.61k	1.0%
27-06-25	Fri	12.3	0	5.52k	0.0%
26-06-25	Thu	12.3	-0.08	2.73k	-0.6%
25-06-25	Wed	12.38	0.1	7.21k	0.8%
24-06-25	Tue	12.28	-0.03	4.08k	-0.2%
23-06-25	Mon	12.31	0.02	5.47k	0.2%
20-06-25	Fri	12.39	0.27	11.24k	2.2%
19-06-25	Thu	12.29	-0.1	3.08k	-0.8%
18-06-25	Wed	12.12	-0.16	14.76k	-1.3%
17-06-25	Tue	12.28	0.08	4.49k	0.7%
16-06-25	Mon	12.2	0.3	3.44k	2.5%
13-06-25	Fri	11.9	-0.43	13.18k	-3.5%
12-06-25	Thu	12.33	0.2	11.2k	1.6%
11-06-25	Wed	12.13	0	19.46k	0.0%
10-06-25	Tue	12.67	0.96	27.96k	8.2%
09-06-25	Mon	12.13	-0.54	32.96k	-4.3%
06-06-25	Fri	11.71	0.13	1.62k	1.1%
05-06-25	Thu	11.58	-0.22	9.06k	-1.9%
04-06-25	Wed	11.8	0.1	3.6k	0.9%
03-06-25	Tue	11.7	-0.1	1.3k	-0.8%
02-06-25	Mon	11.8	0.12	8.63k	1.0%
30-05-25	Fri	11.68	-0.39	23.63k	-3.2%
29-05-25	Thu	12.07	-0.14	3.82k	-1.1%
28-05-25	Wed	12.38	0.19	4.13k	1.6%
27-05-25	Tue	12.21	-0.17	2.4k	-1.4%
26-05-25	Mon	12.19	0.03	3.59k	0.2%
23-05-25	Fri	12.16	0.01	3.05k	0.1%
22-05-25	Thu	12.22	-0.06	688	-0.5%
21-05-25	Wed	12.21	-0.1	2.64k	-0.8%
20-05-25	Tue	12.31	-0.14	1.87k	-1.1%
19-05-25	Mon	12.45	0.2	6.91k	1.6%
16-05-25	Fri	12.25	0.16	16.06k	1.3%
15-05-25	Thu	12.09	0.26	6.9k	2.2%
14-05-25	Wed	11.83	0.28	7.18k	2.4%
13-05-25	Tue	11.55	0.32	3.76k	2.8%
12-05-25	Mon	11.23	0.29	5.06k	2.7%
09-05-25	Fri	10.94	-0.27	8.47k	-2.4%
08-05-25	Thu	11.42	0.3	7.94k	2.7%
07-05-25	Wed	11.21	-0.21	3.91k	-1.8%
06-05-25	Tue	11.12	-0.32	10.45k	-2.8%
05-05-25	Mon	11.44	-0.03	1.66k	-0.3%
02-05-25	Fri	11.47	0.04	10.45k	0.3%
30-04-25	Wed	11.43	-0.45	35.96k	-3.8%
29-04-25	Tue	11.88	-0.07	3.34k	-0.6%
28-04-25	Mon	11.95	0.05	551	0.4%
25-04-25	Fri	11.9	-0.47	5.36k	-3.8%
24-04-25	Thu	12.37	0	13.65k	0.0%
23-04-25	Wed	12.37	0.75	17.42k	6.5%
22-04-25	Tue	11.62	-0.96	74.02k	-7.6%
21-04-25	Mon	12.58	0.09	14.8k	0.7%
17-04-25	Thu	12.49	0.12	3.65k	1.0%
16-04-25	Wed	12.37	0.3	3.69k	2.5%
15-04-25	Tue	12.07	-0.5	16.5k	-4.0%
11-04-25	Fri	12.57	0.53	3.17k	4.4%
09-04-25	Wed	12.04	-0.67	7.3k	-5.3%
08-04-25	Tue	12.71	-0.07	3.85k	-0.5%
07-04-25	Mon	12.78	-0.95	1.78k	-6.9%
04-04-25	Fri	13.73	-0.24	8.61k	-1.7%
03-04-25	Thu	13.97	0.35	10.7k	2.6%
02-04-25	Wed	13.62	0.82	30.44k	6.4%
01-04-25	Tue	12.8	2.09	17.7k	19.5%
28-03-25	Fri	11.33	-0.69	22.23k	-5.7%
27-03-25	Thu	10.71	-0.62	25.94k	-5.5%
26-03-25	Wed	12.02	-0.48	9.44k	-3.8%