Bhagawati Gas Limited (BOM:500051)
India · Delayed Price · Currency is INR 9.22
-0.48 (-4.95%)
At close: Oct 23, 2026
Bhagawati Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.95% | 5,678 |
| Oct 22, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -5.00% | 9,841 |
| Oct 21, 2026 | 10.52 | 10.52 | 10.21 | 10.21 | 10.21 | -4.93% | 5,271 |
| Oct 19, 2026 | 11.28 | 11.30 | 10.74 | 10.74 | 10.74 | -4.96% | 19,114 |
| Oct 16, 2026 | 11.50 | 11.53 | 10.45 | 11.30 | 11.30 | 2.82% | 85,042 |
| Oct 15, 2026 | 9.95 | 10.99 | 9.95 | 10.99 | 10.99 | 4.97% | 57,417 |
| Oct 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 4,285 |
| Oct 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.92% | 5,759 |
| Oct 12, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.00% | 7,000 |
| Oct 9, 2026 | 13.01 | 13.48 | 12.20 | 12.20 | 12.20 | -4.98% | 47,750 |
| Oct 8, 2026 | 12.92 | 12.92 | 12.55 | 12.84 | 12.84 | 4.31% | 54,933 |
| Oct 7, 2026 | 12.31 | 12.31 | 12.02 | 12.31 | 12.31 | 4.94% | 74,367 |
| Oct 6, 2026 | 11.45 | 11.73 | 10.70 | 11.73 | 11.73 | 4.92% | 48,042 |
| Oct 5, 2026 | 11.18 | 11.18 | 10.12 | 11.18 | 11.18 | 4.98% | 80,185 |
| Oct 1, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 27,435 |
| Sep 30, 2026 | 10.14 | 10.15 | 9.70 | 10.15 | 10.15 | 4.96% | 39,032 |
| Sep 29, 2026 | 8.75 | 9.67 | 8.75 | 9.67 | 9.67 | 4.99% | 102,376 |
| Sep 28, 2026 | 9.21 | 9.21 | 9.20 | 9.21 | 9.21 | 4.90% | 38,099 |
| Sep 25, 2026 | 8.78 | 8.78 | 8.77 | 8.78 | 8.78 | 4.90% | 55,494 |
| Sep 24, 2026 | 8.37 | 8.37 | 8.25 | 8.37 | 8.37 | 4.89% | 16,383 |
| Sep 23, 2026 | 7.98 | 7.98 | 7.70 | 7.98 | 7.98 | 5.00% | 30,350 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.97% | 11,700 |
| Sep 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.93% | 1,795 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.86% | 1,804 |
| Sep 17, 2026 | 5.96 | 6.58 | 5.96 | 6.58 | 6.58 | 4.94% | 23,805 |
| Sep 16, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 17,717 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.60 | 6.60 | 6.60 | -4.90% | 15,841 |
| Sep 11, 2026 | 7.08 | 7.08 | 6.87 | 6.94 | 6.94 | -4.01% | 39,929 |
| Sep 10, 2026 | 7.61 | 7.64 | 7.23 | 7.23 | 7.23 | -4.99% | 13,143 |
| Sep 9, 2026 | 7.98 | 7.98 | 7.56 | 7.61 | 7.61 | -4.28% | 12,991 |
| Sep 8, 2026 | 8.34 | 8.34 | 7.85 | 7.95 | 7.95 | -3.75% | 25,724 |
| Sep 7, 2026 | 8.84 | 8.84 | 8.13 | 8.26 | 8.26 | -3.39% | 34,361 |
| Sep 4, 2026 | 8.22 | 8.66 | 8.20 | 8.55 | 8.55 | - | 35,603 |
| Sep 3, 2026 | 8.29 | 8.85 | 8.29 | 8.55 | 8.55 | -1.95% | 38,073 |
| Sep 2, 2026 | 9.00 | 9.28 | 8.60 | 8.72 | 8.72 | -2.79% | 11,895 |
| Sep 1, 2026 | 9.65 | 9.65 | 8.81 | 8.97 | 8.97 | -3.24% | 20,241 |
| Aug 31, 2026 | 9.79 | 9.79 | 9.25 | 9.27 | 9.27 | -2.83% | 32,080 |
| Aug 28, 2026 | 9.97 | 9.97 | 9.20 | 9.54 | 9.54 | -0.83% | 25,102 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.21 | 9.62 | 9.62 | 2.56% | 40,187 |
| Aug 26, 2026 | 9.10 | 9.38 | 8.55 | 9.38 | 9.38 | 4.92% | 42,524 |
| Aug 25, 2026 | 9.58 | 9.58 | 8.93 | 8.94 | 8.94 | -4.79% | 55,837 |
| Aug 24, 2026 | 9.45 | 9.84 | 9.39 | 9.39 | 9.39 | -4.96% | 27,084 |
| Aug 21, 2026 | 9.88 | 10.73 | 9.88 | 9.88 | 9.88 | -5.00% | 131,090 |
| Aug 20, 2026 | 10.40 | 11.28 | 10.40 | 10.40 | 10.40 | -4.94% | 156,272 |
| Aug 19, 2026 | 11.90 | 11.92 | 10.80 | 10.94 | 10.94 | -3.70% | 202,335 |
| Aug 18, 2026 | 10.92 | 11.36 | 10.70 | 11.36 | 11.36 | 4.99% | 60,002 |
| Aug 17, 2026 | 9.86 | 10.88 | 9.86 | 10.82 | 10.82 | 4.34% | 349,816 |
| Aug 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.98% | 11,619 |
| Aug 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 609 |
| Aug 12, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -2.00% | 7,014 |