Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 572.10
-0.15 (-0.03%)
At close: May 8, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 526.60 | 526.60 | 514.15 | 524.55 | 524.55 | 2.80% | 208 |
| Apr 6, 2026 | 501.00 | 519.00 | 501.00 | 510.25 | 510.25 | 2.19% | 515 |
| Apr 2, 2026 | 463.90 | 518.65 | 461.50 | 499.30 | 499.30 | 5.48% | 324 |
| Apr 1, 2026 | 458.55 | 509.95 | 458.55 | 473.35 | 473.35 | 3.23% | 1,579 |
| Mar 30, 2026 | 463.60 | 472.70 | 456.25 | 458.55 | 458.55 | -6.29% | 1,193 |
| Mar 27, 2026 | 506.20 | 506.20 | 482.30 | 489.35 | 489.35 | -3.33% | 1,936 |
| Mar 25, 2026 | 509.80 | 516.00 | 495.10 | 506.20 | 506.20 | 2.07% | 1,022 |
| Mar 24, 2026 | 508.00 | 508.00 | 481.20 | 495.95 | 495.95 | 1.91% | 179 |
| Mar 23, 2026 | 515.80 | 515.80 | 476.00 | 486.65 | 486.65 | -4.24% | 683 |
| Mar 20, 2026 | 498.00 | 511.90 | 490.05 | 508.20 | 508.20 | 4.88% | 1,364 |
| Mar 19, 2026 | 489.00 | 500.00 | 472.05 | 484.55 | 484.55 | -1.37% | 594 |
| Mar 18, 2026 | 480.85 | 509.00 | 480.70 | 491.30 | 491.30 | 2.22% | 371 |
| Mar 17, 2026 | 478.45 | 489.00 | 478.45 | 480.65 | 480.65 | 0.46% | 254 |
| Mar 16, 2026 | 457.05 | 480.00 | 457.05 | 478.45 | 478.45 | 3.24% | 1,298 |
| Mar 13, 2026 | 493.40 | 493.40 | 460.00 | 463.45 | 463.45 | -6.07% | 2,173 |
| Mar 12, 2026 | 501.50 | 501.50 | 475.60 | 493.40 | 493.40 | -4.80% | 1,647 |
| Mar 11, 2026 | 514.10 | 524.95 | 500.00 | 518.30 | 518.30 | 0.18% | 1,021 |
| Mar 10, 2026 | 517.85 | 519.20 | 500.00 | 517.35 | 517.35 | 3.76% | 2,274 |
| Mar 9, 2026 | 500.00 | 513.00 | 490.05 | 498.60 | 498.60 | -3.45% | 1,411 |
| 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 |