Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 516.40
+14.40 (2.87%)
At close: Mar 6, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 499.95 | 516.70 | 490.00 | 516.40 | 516.40 | 2.87% | 2,265 |
| Mar 5, 2026 | 475.50 | 518.95 | 475.50 | 502.00 | 502.00 | 0.91% | 356 |
| Mar 4, 2026 | 521.50 | 557.85 | 483.05 | 497.45 | 497.45 | -4.61% | 3,680 |
| Mar 2, 2026 | 542.00 | 542.00 | 520.00 | 521.50 | 521.50 | -4.47% | 1,946 |
| Feb 27, 2026 | 554.95 | 568.00 | 540.00 | 545.90 | 545.90 | -1.19% | 316 |
| Feb 26, 2026 | 574.00 | 574.00 | 542.05 | 552.45 | 552.45 | -0.01% | 262 |
| Feb 25, 2026 | 549.90 | 570.00 | 520.05 | 552.50 | 552.50 | 0.58% | 3,470 |
| Feb 24, 2026 | 540.05 | 552.00 | 535.00 | 549.30 | 549.30 | 2.22% | 394 |
| Feb 23, 2026 | 564.00 | 564.00 | 535.00 | 537.35 | 537.35 | -1.10% | 637 |
| Feb 20, 2026 | 618.40 | 618.40 | 543.00 | 543.35 | 543.35 | -2.41% | 2,178 |
| Feb 19, 2026 | 576.00 | 593.00 | 550.05 | 556.75 | 556.75 | -2.38% | 544 |
| Feb 18, 2026 | 590.40 | 594.80 | 564.20 | 570.35 | 570.35 | -3.40% | 380 |
| Feb 17, 2026 | 560.80 | 599.00 | 542.50 | 590.40 | 590.40 | 4.50% | 901 |
| Feb 16, 2026 | 600.00 | 600.00 | 564.50 | 565.00 | 565.00 | -4.50% | 934 |
| Feb 13, 2026 | 585.00 | 599.95 | 585.00 | 591.65 | 591.65 | -0.40% | 508 |
| Feb 12, 2026 | 595.00 | 614.00 | 577.55 | 594.00 | 594.00 | -0.69% | 987 |
| Feb 11, 2026 | 610.25 | 614.80 | 590.00 | 598.10 | 598.10 | -1.98% | 3,013 |
| Feb 10, 2026 | 625.00 | 673.00 | 605.00 | 610.20 | 610.20 | -1.58% | 2,054 |
| Feb 9, 2026 | 610.00 | 680.00 | 610.00 | 620.00 | 620.00 | 1.96% | 6,816 |
| Feb 6, 2026 | 613.00 | 632.00 | 578.00 | 608.10 | 608.10 | 0.07% | 3,813 |
| Feb 5, 2026 | 650.00 | 670.70 | 590.30 | 607.65 | 607.65 | 8.71% | 23,317 |
| Feb 4, 2026 | 542.45 | 560.00 | 542.45 | 558.95 | 558.95 | 2.52% | 254 |
| Feb 3, 2026 | 559.95 | 560.00 | 520.00 | 545.20 | 545.20 | 7.20% | 982 |
| Feb 2, 2026 | 545.05 | 545.05 | 486.10 | 508.60 | 508.60 | 1.85% | 246 |
| Feb 1, 2026 | 500.00 | 525.00 | 490.50 | 499.35 | 499.35 | -0.92% | 669 |
| Jan 30, 2026 | 500.00 | 510.00 | 485.00 | 504.00 | 504.00 | 0.80% | 495 |
| Jan 29, 2026 | 515.65 | 519.10 | 486.00 | 500.00 | 500.00 | -3.68% | 326 |
| Jan 28, 2026 | 528.05 | 563.80 | 519.10 | 519.10 | 519.10 | 0.02% | 406 |
| Jan 27, 2026 | 561.70 | 561.70 | 510.00 | 519.00 | 519.00 | -0.69% | 218 |
| Jan 23, 2026 | 563.20 | 563.20 | 521.75 | 522.60 | 522.60 | -6.32% | 43 |
| Jan 22, 2026 | 547.00 | 560.00 | 520.70 | 557.85 | 557.85 | 1.98% | 87 |
| Jan 21, 2026 | 516.05 | 550.00 | 510.00 | 547.00 | 547.00 | -0.88% | 85 |
| Jan 20, 2026 | 565.70 | 565.70 | 523.30 | 551.85 | 551.85 | -2.45% | 287 |
| Jan 19, 2026 | 547.25 | 565.70 | 547.25 | 565.70 | 565.70 | 6.37% | 29 |
| Jan 16, 2026 | 564.00 | 564.00 | 525.20 | 531.80 | 531.80 | -3.31% | 226 |
| Jan 14, 2026 | 526.00 | 567.90 | 526.00 | 550.00 | 550.00 | 4.53% | 239 |
| Jan 13, 2026 | 529.00 | 529.00 | 519.00 | 526.15 | 526.15 | 2.35% | 15 |
| Jan 12, 2026 | 518.65 | 530.00 | 510.00 | 514.05 | 514.05 | -0.89% | 173 |
| Jan 9, 2026 | 527.00 | 542.95 | 516.00 | 518.65 | 518.65 | -4.67% | 489 |
| Jan 8, 2026 | 573.10 | 573.10 | 538.00 | 544.05 | 544.05 | -0.91% | 536 |
| Jan 7, 2026 | 569.85 | 574.00 | 543.10 | 549.05 | 549.05 | -3.65% | 197 |
| Jan 6, 2026 | 556.00 | 575.00 | 550.00 | 569.85 | 569.85 | -0.90% | 250 |
| Jan 5, 2026 | 555.00 | 583.00 | 555.00 | 575.00 | 575.00 | -0.47% | 189 |
| Jan 2, 2026 | 571.55 | 580.00 | 541.10 | 577.70 | 577.70 | 1.08% | 1,690 |
| Jan 1, 2026 | 586.00 | 586.00 | 553.50 | 571.55 | 571.55 | 3.41% | 393 |
| Dec 31, 2025 | 551.25 | 585.00 | 549.15 | 552.70 | 552.70 | -1.60% | 363 |
| Dec 30, 2025 | 579.80 | 579.80 | 551.25 | 561.70 | 561.70 | 1.21% | 324 |
| Dec 29, 2025 | 588.00 | 588.00 | 541.30 | 555.00 | 555.00 | -1.20% | 191 |
| Dec 26, 2025 | 575.85 | 575.85 | 551.40 | 561.75 | 561.75 | -2.74% | 260 |
| Dec 24, 2025 | 570.00 | 589.95 | 552.60 | 577.55 | 577.55 | 0.43% | 632 |