Bhavik Enterprises Limited (BOM:544551)
India · Delayed Price · Currency is INR 149.00
-1.00 (-0.67%)
At close: Sep 24, 2026
Bhavik Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 150.00 | 150.00 | 144.00 | 150.00 | 150.00 | - | 8,000 |
| Sep 22, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | 5,000 |
| Sep 21, 2026 | 144.00 | 147.00 | 140.00 | 147.00 | 147.00 | -0.68% | 13,000 |
| Sep 17, 2026 | 146.80 | 150.00 | 146.80 | 148.00 | 148.00 | 2.78% | 4,000 |
| Sep 16, 2026 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 5,000 |
| Sep 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,000 |
| Sep 11, 2026 | 145.00 | 145.00 | 140.95 | 144.00 | 144.00 | -2.04% | 3,000 |
| Sep 10, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 2,000 |
| Sep 9, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 3,000 |
| Sep 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 62,000 |
| Sep 3, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 163,000 |
| Aug 27, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 2.86% | 8,000 |
| Aug 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 1,000 |
| Aug 24, 2026 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | -0.04% | 4,000 |
| Aug 21, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -2.72% | 1,000 |
| Aug 20, 2026 | 144.90 | 145.00 | 144.90 | 145.00 | 145.00 | 0.03% | 6,000 |
| Aug 19, 2026 | 140.00 | 144.95 | 140.00 | 144.95 | 144.95 | - | 15,000 |
| Aug 18, 2026 | 145.00 | 145.00 | 144.95 | 144.95 | 144.95 | 2.58% | 9,000 |
| Aug 17, 2026 | 146.00 | 154.00 | 141.00 | 141.30 | 141.30 | 0.21% | 124,000 |
| Aug 12, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -1.40% | 4,000 |
| Aug 6, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.87% | 5,000 |
| Aug 4, 2026 | 154.30 | 154.30 | 144.25 | 144.25 | 144.25 | -6.51% | 3,000 |
| Jul 30, 2026 | 140.00 | 154.60 | 140.00 | 154.30 | 154.30 | 9.43% | 6,000 |
| Jul 27, 2026 | 141.05 | 141.05 | 141.00 | 141.00 | 141.00 | -3.09% | 3,000 |
| Jul 14, 2026 | 145.10 | 145.50 | 145.10 | 145.50 | 145.50 | -3.00% | 2,000 |
| 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 |