Bhagwati Autocast Limited (BOM:504646)
India · Delayed Price · Currency is INR 687.35
+14.10 (2.09%)
At close: Jul 31, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 686.00 | 733.50 | 676.60 | 687.35 | 687.35 | 2.09% | 3,835 |
| Jul 30, 2026 | 689.00 | 689.00 | 665.00 | 673.25 | 673.25 | 3.50% | 4,592 |
| Jul 29, 2026 | 636.20 | 669.95 | 630.00 | 650.50 | 650.50 | 2.04% | 1,602 |
| Jul 28, 2026 | 691.55 | 710.00 | 633.00 | 637.50 | 637.50 | -7.10% | 6,489 |
| Jul 27, 2026 | 691.50 | 706.00 | 681.00 | 686.20 | 686.20 | -1.46% | 4,396 |
| Jul 24, 2026 | 705.00 | 733.90 | 651.30 | 696.40 | 696.40 | 1.23% | 23,346 |
| Jul 23, 2026 | 660.00 | 687.95 | 631.30 | 687.95 | 687.95 | 20.00% | 49,163 |
| Jul 22, 2026 | 565.00 | 584.60 | 555.00 | 573.30 | 573.30 | 1.81% | 2,933 |
| Jul 21, 2026 | 543.00 | 565.00 | 537.00 | 563.10 | 563.10 | 6.54% | 6,526 |
| Jul 20, 2026 | 503.05 | 534.00 | 503.05 | 528.55 | 528.55 | 0.74% | 229 |
| Jul 17, 2026 | 529.90 | 529.90 | 507.00 | 524.65 | 524.65 | 0.91% | 917 |
| Jul 16, 2026 | 530.00 | 530.00 | 514.10 | 519.90 | 519.90 | 0.42% | 711 |
| Jul 15, 2026 | 503.00 | 524.85 | 502.95 | 517.75 | 517.75 | 5.34% | 887 |
| Jul 14, 2026 | 506.00 | 506.00 | 485.00 | 491.50 | 491.50 | -0.82% | 837 |
| Jul 13, 2026 | 495.00 | 508.00 | 492.00 | 495.55 | 495.55 | -0.89% | 1,298 |
| Jul 10, 2026 | 507.80 | 507.80 | 491.30 | 500.00 | 500.00 | -0.53% | 291 |
| Jul 9, 2026 | 511.00 | 526.95 | 496.70 | 502.65 | 502.65 | 0.73% | 320 |
| Jul 8, 2026 | 500.00 | 509.00 | 496.00 | 499.00 | 499.00 | 2.58% | 1,724 |
| Jul 7, 2026 | 488.60 | 519.00 | 486.15 | 486.45 | 486.45 | -0.34% | 1,512 |
| Jul 6, 2026 | 516.00 | 516.00 | 480.00 | 488.10 | 488.10 | -3.88% | 699 |
| Jul 3, 2026 | 525.00 | 525.00 | 500.10 | 507.80 | 507.80 | -0.94% | 388 |
| Jul 2, 2026 | 520.00 | 520.00 | 510.00 | 512.60 | 512.60 | 1.18% | 161 |
| Jul 1, 2026 | 507.00 | 517.55 | 500.00 | 506.60 | 506.60 | -1.23% | 343 |
| Jun 30, 2026 | 499.00 | 515.00 | 499.00 | 512.90 | 512.90 | 2.19% | 382 |
| Jun 29, 2026 | 519.00 | 522.95 | 500.05 | 501.90 | 501.90 | -2.26% | 323 |
| Jun 25, 2026 | 523.00 | 524.95 | 505.00 | 513.50 | 513.50 | -1.82% | 157 |
| Jun 24, 2026 | 522.90 | 523.95 | 522.90 | 523.00 | 523.00 | 0.62% | 60 |
| Jun 23, 2026 | 524.95 | 524.95 | 505.00 | 519.80 | 519.80 | 1.84% | 125 |
| Jun 22, 2026 | 525.50 | 525.60 | 506.15 | 510.40 | 510.40 | 0.79% | 360 |
| 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 |