Bhagawati Gas Limited (BOM:500051)
India · Delayed Price · Currency is INR 9.37
-0.01 (-0.11%)
At close: Nov 13, 2026
Bhagawati Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.10 | 9.80 | 9.00 | 9.37 | 9.37 | -0.11% | 8,248 |
| Nov 12, 2026 | 9.69 | 9.69 | 9.15 | 9.38 | 9.38 | -2.49% | 15,942 |
| Nov 11, 2026 | 9.40 | 9.78 | 9.21 | 9.62 | 9.62 | 1.26% | 10,637 |
| Nov 9, 2026 | 9.95 | 9.95 | 9.10 | 9.50 | 9.50 | - | 5,629 |
| Nov 8, 2026 | 9.11 | 9.55 | 9.11 | 9.50 | 9.50 | 4.28% | 5,071 |
| Nov 6, 2026 | 9.65 | 9.65 | 9.00 | 9.11 | 9.11 | -1.62% | 16,846 |
| Nov 5, 2026 | 9.82 | 10.09 | 9.20 | 9.26 | 9.26 | -3.84% | 24,658 |
| Nov 4, 2026 | 9.50 | 9.95 | 9.49 | 9.63 | 9.63 | -3.41% | 9,463 |
| Nov 3, 2026 | 10.30 | 10.30 | 9.36 | 9.97 | 9.97 | 1.22% | 18,640 |
| Nov 2, 2026 | 10.70 | 10.70 | 9.69 | 9.85 | 9.85 | -3.43% | 18,015 |
| Oct 30, 2026 | 10.12 | 10.59 | 9.62 | 10.20 | 10.20 | 0.79% | 32,829 |
| Oct 29, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.98% | 11,400 |
| Oct 28, 2026 | 9.64 | 9.64 | 9.19 | 9.64 | 9.64 | 4.90% | 19,201 |
| Oct 27, 2026 | 8.34 | 9.19 | 8.34 | 9.19 | 9.19 | 4.91% | 18,336 |
| Oct 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 3,692 |
| 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 |