Bhagawati Gas Limited (BOM:500051)
India · Delayed Price · Currency is INR 12.64
-0.25 (-1.94%)
At close: Jul 31, 2026
Bhagawati Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.94% | 16,364 |
| Jul 30, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.98% | 199,448 |
| Jul 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.94% | 12,038 |
| Jul 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.98% | 57,711 |
| Jul 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.93% | 36,132 |
| Jul 24, 2026 | 12.41 | 12.41 | 12.17 | 12.41 | 12.41 | 1.97% | 261,254 |
| Jul 23, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.93% | 17,200 |
| Jul 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.96% | 207,853 |
| Jul 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.91% | 8,156 |
| Jul 20, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.95% | 6,278 |
| Jul 17, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% | 6,382 |
| Jul 16, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.94% | 6,431 |
| Jul 15, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.98% | 4,795 |
| Jul 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.92% | 6,490 |
| Jul 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.96% | 8,796 |
| Jul 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.99% | 5,178 |
| Jul 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.93% | 4,237 |
| Jul 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.97% | 27,498 |
| Jul 7, 2026 | 9.29 | 9.65 | 9.29 | 9.65 | 9.65 | 1.90% | 391,417 |
| Jul 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.94% | 2,854 |
| Jul 3, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.98% | 14,451 |
| Jul 2, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.90% | 9,141 |
| Jul 1, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.94% | 2,298 |
| Jun 30, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.98% | 1,186 |
| Jun 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.90% | 1,042 |
| Jun 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | 4,821 |
| Jun 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.97% | 40,315 |
| Jun 23, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.88% | 54,662 |
| Jun 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.92% | 5,309 |
| Jun 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.96% | 2,390 |
| Jun 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.99% | 1,175 |
| Jun 17, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.90% | 7,778 |
| Jun 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.93% | 7,441 |
| Jun 15, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | 8,350 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | 10,877 |
| Jun 11, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | 1,876 |
| Jun 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.94% | 4,357 |
| Jun 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% | 6,956 |
| Jun 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | 20,391 |
| Jun 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.89% | 5,774 |
| Jun 4, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.93% | 11,452 |
| Jun 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | 5,531 |
| Jun 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 1,620 |
| Jun 1, 2026 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 1.87% | 238,904 |
| May 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.91% | 1,971 |
| May 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.94% | 27,460 |
| May 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 1,186 |
| May 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 1,462 |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 6,210 |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,201 |