Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 719.95
-19.60 (-2.65%)
At close: Oct 1, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 703.00 | 744.95 | 702.60 | 719.95 | 719.95 | -2.65% | 1,895 |
| Sep 30, 2026 | 769.45 | 769.45 | 731.00 | 739.55 | 739.55 | -3.89% | 1,738 |
| Sep 29, 2026 | 784.00 | 784.00 | 735.00 | 769.45 | 769.45 | 1.06% | 1,759 |
| Sep 28, 2026 | 774.00 | 774.00 | 702.00 | 761.40 | 761.40 | 3.28% | 3,414 |
| Sep 25, 2026 | 725.00 | 737.25 | 705.00 | 737.25 | 737.25 | 5.00% | 1,510 |
| Sep 24, 2026 | 714.00 | 730.00 | 679.00 | 702.15 | 702.15 | -1.67% | 2,406 |
| Sep 23, 2026 | 715.50 | 725.00 | 695.00 | 714.05 | 714.05 | -0.20% | 1,417 |
| Sep 22, 2026 | 725.00 | 725.00 | 680.00 | 715.50 | 715.50 | 0.10% | 1,787 |
| Sep 21, 2026 | 685.00 | 720.00 | 676.00 | 714.75 | 714.75 | 2.32% | 998 |
| Sep 18, 2026 | 709.00 | 715.00 | 680.00 | 698.55 | 698.55 | 1.83% | 1,529 |
| Sep 17, 2026 | 683.00 | 691.25 | 663.90 | 686.00 | 686.00 | 3.33% | 1,914 |
| Sep 16, 2026 | 685.00 | 685.00 | 638.00 | 663.90 | 663.90 | 1.22% | 374 |
| Sep 15, 2026 | 660.00 | 670.95 | 649.00 | 655.90 | 655.90 | 0.14% | 936 |
| Sep 11, 2026 | 658.00 | 691.90 | 638.40 | 655.00 | 655.00 | -2.53% | 2,873 |
| Sep 10, 2026 | 663.20 | 681.60 | 627.60 | 672.00 | 672.00 | 1.83% | 925 |
| Sep 9, 2026 | 655.50 | 665.00 | 642.10 | 659.90 | 659.90 | -0.01% | 299 |
| Sep 8, 2026 | 656.65 | 664.00 | 640.10 | 659.95 | 659.95 | -0.01% | 760 |
| Sep 7, 2026 | 667.75 | 667.75 | 640.05 | 660.00 | 660.00 | -0.67% | 746 |
| Sep 4, 2026 | 666.00 | 666.00 | 615.55 | 664.45 | 664.45 | 3.73% | 1,807 |
| Sep 3, 2026 | 646.00 | 680.65 | 630.00 | 640.55 | 640.55 | -1.19% | 1,595 |
| Sep 2, 2026 | 648.95 | 668.90 | 642.50 | 648.25 | 648.25 | -0.11% | 2,516 |
| Sep 1, 2026 | 643.00 | 669.00 | 640.00 | 648.95 | 648.95 | -0.28% | 1,784 |
| Aug 31, 2026 | 651.25 | 684.35 | 633.00 | 650.80 | 650.80 | -0.57% | 889 |
| Aug 28, 2026 | 656.00 | 664.50 | 642.00 | 654.50 | 654.50 | -0.68% | 446 |
| Aug 27, 2026 | 665.00 | 689.85 | 641.05 | 659.00 | 659.00 | -0.90% | 757 |
| Aug 26, 2026 | 665.10 | 679.90 | 640.45 | 665.00 | 665.00 | -0.95% | 1,043 |
| Aug 25, 2026 | 675.00 | 685.00 | 660.05 | 671.40 | 671.40 | 0.43% | 1,120 |
| Aug 24, 2026 | 698.95 | 698.95 | 656.20 | 668.50 | 668.50 | -1.94% | 1,774 |
| Aug 21, 2026 | 688.30 | 688.30 | 654.05 | 681.75 | 681.75 | -0.46% | 485 |
| Aug 20, 2026 | 680.65 | 698.90 | 661.50 | 684.90 | 684.90 | 1.13% | 724 |
| Aug 19, 2026 | 722.15 | 722.15 | 672.90 | 677.25 | 677.25 | -4.36% | 2,418 |
| Aug 18, 2026 | 699.00 | 709.00 | 665.00 | 708.15 | 708.15 | 1.80% | 1,092 |
| Aug 17, 2026 | 689.00 | 698.00 | 657.00 | 695.60 | 695.60 | 0.96% | 1,163 |
| Aug 14, 2026 | 698.45 | 706.00 | 680.00 | 689.00 | 689.00 | -0.45% | 1,022 |
| Aug 13, 2026 | 669.00 | 698.80 | 669.00 | 692.10 | 692.10 | 0.98% | 521 |
| Aug 12, 2026 | 690.00 | 700.00 | 665.20 | 685.40 | 685.40 | -0.67% | 356 |
| Aug 11, 2026 | 687.00 | 695.50 | 665.00 | 690.00 | 690.00 | 0.57% | 370 |
| Aug 10, 2026 | 655.95 | 699.90 | 655.95 | 686.10 | 686.10 | 4.56% | 1,684 |
| Aug 7, 2026 | 659.95 | 670.00 | 640.00 | 656.20 | 656.20 | -0.04% | 3,155 |
| Aug 6, 2026 | 671.00 | 693.00 | 644.40 | 659.95 | 656.45 | -3.57% | 2,105 |
| Aug 5, 2026 | 720.00 | 720.00 | 681.00 | 684.40 | 680.77 | -2.59% | 2,475 |
| Aug 4, 2026 | 694.05 | 709.80 | 691.05 | 702.60 | 698.87 | 0.94% | 2,227 |
| Aug 3, 2026 | 700.00 | 730.00 | 686.10 | 696.05 | 692.36 | 1.27% | 4,202 |
| Jul 31, 2026 | 686.00 | 733.50 | 676.60 | 687.35 | 683.70 | 2.09% | 3,835 |
| Jul 30, 2026 | 689.00 | 689.00 | 665.00 | 673.25 | 669.68 | 3.50% | 4,592 |
| Jul 29, 2026 | 636.20 | 669.95 | 630.00 | 650.50 | 647.05 | 2.04% | 1,602 |
| Jul 28, 2026 | 691.55 | 710.00 | 633.00 | 637.50 | 634.12 | -7.10% | 6,489 |
| Jul 27, 2026 | 691.50 | 706.00 | 681.00 | 686.20 | 682.56 | -1.46% | 4,396 |
| Jul 24, 2026 | 705.00 | 733.90 | 651.30 | 696.40 | 692.71 | 1.23% | 23,346 |
| Jul 23, 2026 | 660.00 | 687.95 | 631.30 | 687.95 | 684.30 | 20.00% | 49,163 |