Bhavik Enterprises Limited (BOM:544551)
India · Delayed Price · Currency is INR 139.90
+6.80 (5.11%)
At close: Jan 16, 2026
Bhavik Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 5.11% | 3,000 |
| Jan 14, 2026 | 134.10 | 134.10 | 133.10 | 133.10 | 133.10 | -4.86% | 2,000 |
| Jan 13, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -1.41% | 1,000 |
| Jan 8, 2026 | 137.95 | 141.90 | 137.95 | 141.90 | 141.90 | 0.64% | 12,000 |
| Jan 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.93% | 71,000 |
| Dec 31, 2025 | 140.00 | 146.50 | 140.00 | 145.25 | 145.25 | 3.75% | 8,000 |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Dec 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.20% | 1,000 |
| Dec 12, 2025 | 141.00 | 141.70 | 141.00 | 141.70 | 141.70 | -0.21% | 2,000 |
| Dec 11, 2025 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | 3.65% | 2,000 |
| Dec 10, 2025 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | -3.45% | 4,000 |
| Dec 9, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.36% | 1,000 |
| Dec 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Dec 1, 2025 | 121.10 | 143.80 | 121.10 | 140.00 | 140.00 | - | 25,000 |
| Nov 27, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.23% | 1,000 |
| Nov 26, 2025 | 140.00 | 142.00 | 139.95 | 141.75 | 141.75 | 1.25% | 17,000 |
| Nov 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 5,000 |
| Nov 24, 2025 | 135.50 | 140.00 | 135.00 | 140.00 | 140.00 | 1.82% | 12,000 |
| Nov 21, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.08% | 7,000 |
| Nov 20, 2025 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | -0.36% | 42,000 |
| Nov 19, 2025 | 140.40 | 140.50 | 139.50 | 139.50 | 139.50 | -1.20% | 79,000 |
| Nov 18, 2025 | 141.90 | 141.90 | 141.15 | 141.20 | 141.20 | -0.56% | 33,000 |
| Nov 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.35% | 1,000 |
| Nov 14, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.71% | 1,000 |
| Nov 12, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 0.11% | 5,000 |
| Nov 11, 2025 | 143.00 | 145.00 | 140.30 | 140.35 | 140.35 | -2.53% | 65,000 |
| Nov 10, 2025 | 144.60 | 145.00 | 144.00 | 144.00 | 144.00 | 1.05% | 68,000 |
| Nov 4, 2025 | 142.50 | 144.00 | 141.00 | 142.50 | 142.50 | -0.38% | 24,000 |
| Nov 3, 2025 | 144.90 | 145.00 | 142.80 | 143.05 | 143.05 | -1.21% | 11,000 |
| Oct 31, 2025 | 144.40 | 145.00 | 144.40 | 144.80 | 144.80 | 0.56% | 6,000 |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.62% | 2,000 |
| Oct 29, 2025 | 145.00 | 145.00 | 144.00 | 144.90 | 144.90 | 1.22% | 16,000 |
| Oct 28, 2025 | 144.40 | 145.00 | 143.15 | 143.15 | 143.15 | -0.35% | 38,000 |
| Oct 27, 2025 | 144.90 | 144.90 | 143.00 | 143.65 | 143.65 | 1.88% | 74,000 |
| Oct 24, 2025 | 143.00 | 144.80 | 140.75 | 141.00 | 141.00 | -1.54% | 500,000 |
| Oct 23, 2025 | 144.00 | 144.95 | 143.00 | 143.20 | 143.20 | -1.04% | 85,000 |
| Oct 21, 2025 | 146.10 | 146.10 | 143.80 | 144.70 | 144.70 | -0.89% | 29,000 |
| Oct 20, 2025 | 147.25 | 147.25 | 145.00 | 146.00 | 146.00 | 1.32% | 11,000 |
| Oct 17, 2025 | 145.00 | 145.00 | 143.20 | 144.10 | 144.10 | -1.30% | 8,000 |
| Oct 16, 2025 | 145.90 | 146.00 | 142.20 | 146.00 | 146.00 | 0.24% | 111,000 |
| Oct 15, 2025 | 143.00 | 146.00 | 143.00 | 145.65 | 145.65 | 2.07% | 84,000 |
| Oct 14, 2025 | 144.50 | 144.50 | 140.00 | 142.70 | 142.70 | -0.21% | 191,000 |
| Oct 13, 2025 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.21% | 49,000 |
| Oct 10, 2025 | 143.00 | 144.90 | 143.00 | 143.30 | 143.30 | -0.49% | 29,000 |
| Oct 9, 2025 | 143.50 | 144.80 | 142.00 | 144.00 | 144.00 | 0.70% | 186,000 |
| Oct 8, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.95% | 212,000 |
| Oct 7, 2025 | 141.50 | 146.00 | 141.50 | 145.85 | 145.85 | 0.38% | 312,000 |