Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 510.15
+12.30 (2.47%)
At close: Jun 18, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 524.00 | 527.50 | 501.05 | 506.40 | 506.40 | -0.74% | 393 |
| Jun 18, 2026 | 497.00 | 517.50 | 497.00 | 510.15 | 510.15 | 2.47% | 899 |
| Jun 17, 2026 | 498.00 | 507.95 | 492.95 | 497.85 | 497.85 | -0.47% | 887 |
| Jun 16, 2026 | 500.25 | 526.65 | 500.00 | 500.20 | 500.20 | -1.02% | 1,666 |
| Jun 15, 2026 | 504.05 | 526.90 | 497.00 | 505.35 | 505.35 | 2.87% | 955 |
| Jun 12, 2026 | 524.80 | 524.80 | 483.15 | 491.25 | 491.25 | -0.53% | 1,041 |
| Jun 11, 2026 | 499.65 | 500.00 | 491.00 | 493.85 | 493.85 | -1.22% | 1,954 |
| Jun 10, 2026 | 502.05 | 502.05 | 490.00 | 499.95 | 499.95 | 0.98% | 442 |
| Jun 9, 2026 | 500.00 | 513.90 | 490.30 | 495.10 | 495.10 | -1.39% | 1,473 |
| Jun 8, 2026 | 515.55 | 516.55 | 500.00 | 502.10 | 502.10 | -2.16% | 1,097 |
| Jun 5, 2026 | 527.85 | 527.85 | 500.10 | 513.20 | 513.20 | 0.94% | 548 |
| Jun 4, 2026 | 519.00 | 533.75 | 495.00 | 508.40 | 508.40 | -2.06% | 1,900 |
| Jun 3, 2026 | 538.80 | 538.80 | 506.50 | 519.10 | 519.10 | -3.41% | 833 |
| Jun 2, 2026 | 548.95 | 549.00 | 528.95 | 537.40 | 537.40 | 1.70% | 370 |
| Jun 1, 2026 | 565.00 | 569.00 | 498.00 | 528.40 | 528.40 | -5.65% | 6,658 |
| May 29, 2026 | 570.10 | 600.00 | 558.60 | 560.05 | 560.05 | -2.35% | 3,155 |
| May 27, 2026 | 574.00 | 574.00 | 568.10 | 573.50 | 573.50 | -0.61% | 136 |
| May 26, 2026 | 579.25 | 579.25 | 563.30 | 577.00 | 577.00 | 1.62% | 655 |
| May 25, 2026 | 558.00 | 570.00 | 558.00 | 567.80 | 567.80 | 1.72% | 1,354 |
| May 22, 2026 | 569.00 | 580.00 | 553.40 | 558.20 | 558.20 | -1.98% | 265 |
| May 21, 2026 | 560.00 | 575.00 | 560.00 | 569.50 | 569.50 | 2.71% | 81 |
| May 20, 2026 | 559.50 | 559.50 | 542.25 | 554.50 | 554.50 | -0.89% | 123 |
| May 19, 2026 | 587.00 | 587.00 | 541.05 | 559.50 | 559.50 | 4.50% | 212 |
| May 18, 2026 | 551.00 | 551.00 | 526.80 | 535.40 | 535.40 | -4.25% | 544 |
| May 15, 2026 | 551.30 | 565.00 | 550.20 | 559.15 | 559.15 | -0.58% | 680 |
| May 14, 2026 | 588.80 | 588.80 | 553.90 | 562.40 | 562.40 | 1.07% | 63 |
| May 13, 2026 | 558.85 | 578.15 | 548.10 | 556.45 | 556.45 | 0.26% | 679 |
| May 12, 2026 | 577.00 | 577.00 | 555.00 | 555.00 | 555.00 | -0.07% | 1,096 |
| May 11, 2026 | 572.10 | 574.00 | 551.15 | 555.40 | 555.40 | -2.92% | 1,055 |
| May 8, 2026 | 572.25 | 582.75 | 572.00 | 572.10 | 572.10 | -0.03% | 72 |
| May 7, 2026 | 576.00 | 576.00 | 563.40 | 572.25 | 572.25 | 0.81% | 801 |
| May 6, 2026 | 576.90 | 577.05 | 563.00 | 567.65 | 567.65 | 1.62% | 2,356 |
| May 5, 2026 | 584.10 | 584.10 | 557.10 | 558.60 | 558.60 | -4.37% | 840 |
| May 4, 2026 | 583.05 | 590.00 | 578.00 | 584.10 | 584.10 | 0.56% | 181 |
| Apr 30, 2026 | 578.10 | 612.40 | 570.00 | 580.85 | 580.85 | 0.48% | 1,380 |
| Apr 29, 2026 | 597.70 | 597.70 | 561.00 | 578.10 | 578.10 | 0.02% | 1,162 |
| Apr 28, 2026 | 585.95 | 588.50 | 569.00 | 578.00 | 578.00 | -1.15% | 686 |
| Apr 27, 2026 | 608.00 | 608.00 | 561.00 | 584.75 | 584.75 | -0.43% | 1,981 |
| Apr 24, 2026 | 585.00 | 604.70 | 580.00 | 587.25 | 587.25 | -0.04% | 1,861 |
| Apr 23, 2026 | 597.25 | 597.30 | 585.00 | 587.50 | 587.50 | -1.63% | 1,796 |
| Apr 22, 2026 | 591.00 | 608.05 | 591.00 | 597.25 | 597.25 | 0.96% | 1,161 |
| Apr 21, 2026 | 591.00 | 621.95 | 586.00 | 591.55 | 591.55 | 0.94% | 2,239 |
| Apr 20, 2026 | 610.00 | 610.00 | 581.10 | 586.05 | 586.05 | -0.66% | 473 |
| Apr 17, 2026 | 579.50 | 600.00 | 571.30 | 589.95 | 589.95 | 1.99% | 2,136 |
| Apr 16, 2026 | 569.00 | 594.95 | 552.00 | 578.45 | 578.45 | 1.50% | 721 |
| Apr 15, 2026 | 560.00 | 574.45 | 549.50 | 569.90 | 569.90 | 3.90% | 1,995 |
| Apr 13, 2026 | 552.35 | 578.95 | 525.50 | 548.50 | 548.50 | -3.54% | 824 |
| Apr 10, 2026 | 545.00 | 589.70 | 545.00 | 568.65 | 568.65 | 4.36% | 3,826 |
| Apr 9, 2026 | 536.95 | 548.60 | 521.10 | 544.90 | 544.90 | 2.88% | 988 |
| Apr 8, 2026 | 527.15 | 573.95 | 521.00 | 529.65 | 529.65 | 0.97% | 6,524 |