Bhagawati Gas Limited (BOM:500051)
India · Delayed Price · Currency is INR 7.82
+0.15 (1.96%)
At close: Jun 19, 2026
Bhagawati Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 1,517 |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 1,551 |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 402 |
| May 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 2,712 |
| May 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 4,921 |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 526 |
| May 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 8,002 |
| May 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 1,101 |
| May 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.81% | 7,651 |
| May 7, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 601 |
| May 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 6,326 |
| May 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 726 |
| May 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 4,081 |
| Apr 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | 2,130 |
| Apr 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 5,806 |
| Apr 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 7,981 |
| Apr 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 550 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 1,687 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 2,203 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 3,250 |
| Apr 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 2,092 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | 7,535 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 728 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 1,525 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 7,007 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 725 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 1,700 |
| Apr 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 2,325 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 3,466 |