Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 351.60
-4.20 (-1.18%)
At close: Jul 28, 2025
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 360.30 | 364.95 | 350.00 | 358.85 | 358.85 | -0.40% | 487 |
| Jul 29, 2025 | 362.00 | 362.00 | 345.00 | 360.30 | 360.30 | 2.47% | 181 |
| Jul 28, 2025 | 355.80 | 372.00 | 350.00 | 351.60 | 351.60 | -1.18% | 506 |
| Jul 25, 2025 | 379.60 | 379.60 | 353.15 | 355.80 | 355.80 | 0.20% | 445 |
| Jul 24, 2025 | 355.00 | 355.10 | 355.00 | 355.10 | 355.10 | -2.58% | 24 |
| Jul 23, 2025 | 375.00 | 379.90 | 346.50 | 364.50 | 364.50 | -1.22% | 498 |
| Jul 22, 2025 | 366.55 | 386.00 | 360.10 | 369.00 | 369.00 | 1.17% | 103 |
| Jul 21, 2025 | 368.75 | 384.95 | 363.50 | 364.75 | 364.75 | -1.08% | 178 |
| Jul 18, 2025 | 345.00 | 374.20 | 345.00 | 368.75 | 368.75 | 1.53% | 120 |
| Jul 17, 2025 | 372.90 | 374.85 | 358.40 | 363.20 | 363.20 | -2.60% | 358 |
| Jul 16, 2025 | 383.65 | 392.90 | 361.10 | 372.90 | 372.90 | 0.17% | 88 |
| Jul 15, 2025 | 410.00 | 410.00 | 369.50 | 372.25 | 372.25 | 3.53% | 171 |
| Jul 14, 2025 | 376.00 | 386.00 | 358.00 | 359.55 | 359.55 | -0.39% | 257 |
| Jul 11, 2025 | 355.00 | 378.15 | 345.00 | 360.95 | 360.95 | 1.68% | 250 |
| Jul 10, 2025 | 351.05 | 369.00 | 351.00 | 355.00 | 355.00 | 0.14% | 1,674 |
| Jul 9, 2025 | 365.00 | 373.55 | 352.00 | 354.50 | 354.50 | -2.72% | 499 |
| Jul 8, 2025 | 359.50 | 390.00 | 352.00 | 364.40 | 364.40 | 3.64% | 212 |
| Jul 7, 2025 | 360.00 | 376.95 | 351.60 | 351.60 | 351.60 | -3.74% | 267 |
| Jul 4, 2025 | 368.10 | 388.00 | 365.00 | 365.25 | 365.25 | -0.77% | 671 |
| Jul 3, 2025 | 378.70 | 388.00 | 360.00 | 368.10 | 368.10 | -2.80% | 1,537 |
| Jul 2, 2025 | 351.25 | 399.80 | 345.00 | 378.70 | 378.70 | 7.28% | 3,896 |
| Jul 1, 2025 | 353.00 | 353.00 | 344.05 | 353.00 | 353.00 | 2.86% | 106 |
| Jun 30, 2025 | 354.00 | 354.00 | 341.05 | 343.20 | 343.20 | -2.49% | 601 |
| Jun 27, 2025 | 341.95 | 354.20 | 339.00 | 351.95 | 351.95 | 2.92% | 555 |
| Jun 26, 2025 | 340.05 | 349.20 | 338.80 | 341.95 | 341.95 | -2.45% | 792 |
| Jun 25, 2025 | 354.90 | 355.00 | 343.60 | 350.55 | 350.55 | 2.31% | 783 |
| Jun 24, 2025 | 337.25 | 353.85 | 337.10 | 342.65 | 342.65 | -1.01% | 1,855 |
| Jun 23, 2025 | 353.90 | 353.90 | 343.00 | 346.15 | 346.15 | 0.76% | 1,075 |
| Jun 20, 2025 | 341.00 | 351.95 | 338.10 | 343.55 | 343.55 | 0.75% | 2,954 |
| Jun 19, 2025 | 341.80 | 347.00 | 335.60 | 341.00 | 341.00 | -3.63% | 885 |
| Jun 18, 2025 | 352.00 | 357.85 | 340.50 | 353.85 | 353.85 | 0.25% | 1,232 |
| Jun 17, 2025 | 335.30 | 370.05 | 335.30 | 352.95 | 352.95 | 3.50% | 1,028 |
| Jun 16, 2025 | 339.00 | 347.95 | 339.00 | 341.00 | 341.00 | - | 279 |
| Jun 13, 2025 | 335.00 | 352.90 | 326.30 | 341.00 | 341.00 | 1.29% | 237 |
| Jun 12, 2025 | 353.80 | 353.95 | 335.00 | 336.65 | 336.65 | -4.85% | 1,781 |
| Jun 11, 2025 | 350.00 | 353.90 | 350.00 | 353.80 | 353.80 | 1.09% | 22 |
| Jun 10, 2025 | 352.90 | 352.90 | 339.15 | 350.00 | 350.00 | 4.40% | 192 |
| Jun 9, 2025 | 353.95 | 353.95 | 334.05 | 335.25 | 335.25 | -0.30% | 1,293 |
| Jun 6, 2025 | 336.05 | 353.00 | 336.05 | 336.25 | 336.25 | -4.84% | 30 |
| Jun 5, 2025 | 353.80 | 353.85 | 351.85 | 353.35 | 353.35 | 3.50% | 386 |
| Jun 4, 2025 | 352.90 | 353.80 | 340.30 | 341.40 | 341.40 | -3.26% | 162 |
| Jun 3, 2025 | 351.00 | 353.50 | 351.00 | 352.90 | 352.90 | 0.57% | 252 |
| Jun 2, 2025 | 335.10 | 354.00 | 335.10 | 350.90 | 350.90 | 4.20% | 1,611 |
| May 30, 2025 | 343.80 | 345.00 | 334.30 | 336.75 | 336.75 | -2.05% | 423 |
| May 29, 2025 | 339.95 | 343.80 | 339.95 | 343.80 | 343.80 | 1.13% | 16 |
| May 28, 2025 | 339.80 | 342.25 | 334.00 | 339.95 | 339.95 | 1.58% | 289 |
| May 27, 2025 | 336.30 | 347.00 | 333.30 | 334.65 | 334.65 | -2.70% | 566 |
| May 26, 2025 | 340.00 | 347.00 | 336.80 | 343.95 | 343.95 | 4.16% | 491 |
| May 23, 2025 | 339.55 | 339.55 | 328.00 | 330.20 | 330.20 | -2.75% | 545 |
| May 22, 2025 | 340.00 | 342.00 | 330.85 | 339.55 | 339.55 | -0.16% | 183 |