Bhavik Enterprises Limited (BOM:544551)
India · Delayed Price · Currency is INR 150.00
0.00 (0.00%)
At close: Jul 9, 2026
Bhavik Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 2,000 |
| Jul 2, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 1.68% | 2,000 |
| Jul 1, 2026 | 150.00 | 150.10 | 148.45 | 148.50 | 148.50 | -4.19% | 5,000 |
| Jun 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.58% | 1,000 |
| Jun 24, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.58% | 1,000 |
| Jun 23, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 3,000 |
| Jun 22, 2026 | 159.00 | 160.00 | 153.00 | 153.00 | 153.00 | -3.16% | 6,000 |
| Jun 19, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1.28% | 2,000 |
| Jun 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 1,000 |
| Jun 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 3,000 |
| Jun 16, 2026 | 152.10 | 155.00 | 152.10 | 155.00 | 155.00 | -1.90% | 2,000 |
| Jun 15, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,000 |
| Jun 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,000 |
| Jun 8, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | 2,000 |
| Jun 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | 2,000 |
| Jun 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,000 |
| Jun 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | 1,000 |
| Jun 1, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,000 |
| May 29, 2026 | 167.80 | 168.00 | 161.50 | 164.00 | 164.00 | -2.64% | 9,000 |
| May 27, 2026 | 164.00 | 169.50 | 164.00 | 168.45 | 168.45 | 5.28% | 8,000 |
| May 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 4,000 |
| May 21, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.95% | 1,000 |
| May 19, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -3.48% | 1,000 |
| May 13, 2026 | 150.10 | 159.00 | 150.10 | 158.00 | 158.00 | 1.58% | 4,000 |
| May 12, 2026 | 160.10 | 160.10 | 155.50 | 155.55 | 155.55 | -6.30% | 75,000 |
| May 11, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | - | 2,000 |
| May 8, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | -2.35% | 2,000 |
| May 5, 2026 | 169.90 | 170.00 | 169.90 | 170.00 | 170.00 | 2.10% | 3,000 |
| Apr 30, 2026 | 165.00 | 168.00 | 165.00 | 166.50 | 166.50 | 1.43% | 2,000 |
| Apr 29, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -3.44% | 1,000 |
| Apr 28, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | 2,000 |
| Apr 27, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 4.19% | 2,000 |
| Apr 22, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 4,000 |
| Apr 21, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 2,000 |
| Apr 20, 2026 | 158.00 | 175.05 | 158.00 | 165.00 | 165.00 | -2.60% | 4,000 |
| Apr 17, 2026 | 165.00 | 169.40 | 165.00 | 169.40 | 169.40 | 3.61% | 4,000 |
| Apr 15, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | 1,000 |
| Apr 10, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 3,000 |
| Apr 9, 2026 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 2.07% | 2,000 |
| Apr 8, 2026 | 163.00 | 165.00 | 159.00 | 159.70 | 159.70 | -0.25% | 9,000 |
| Apr 7, 2026 | 160.10 | 167.95 | 160.00 | 160.10 | 160.10 | -1.78% | 15,000 |
| Apr 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -3.72% | 2,000 |
| Mar 30, 2026 | 157.50 | 173.50 | 157.50 | 169.30 | 169.30 | 9.23% | 80,000 |
| Mar 27, 2026 | 150.00 | 159.60 | 146.60 | 155.00 | 155.00 | 4.73% | 73,000 |
| Mar 25, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | - | 37,000 |
| Mar 24, 2026 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 1.51% | 50,000 |
| Mar 23, 2026 | 152.00 | 152.00 | 145.80 | 145.80 | 145.80 | -2.61% | 13,000 |
| Mar 20, 2026 | 151.00 | 152.00 | 147.60 | 149.70 | 149.70 | 0.47% | 24,000 |
| Mar 19, 2026 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | 0.68% | 23,000 |
| Mar 18, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | - | 28,000 |