Bhavik Enterprises Limited (BOM:544551)
India · Delayed Price · Currency is INR 143.50
-4.50 (-3.04%)
At close: Oct 23, 2026
Bhavik Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | -3.04% | 2,000 |
| Oct 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,000 |
| Oct 19, 2026 | 145.45 | 151.00 | 145.00 | 151.00 | 151.00 | 0.67% | 4,000 |
| Oct 15, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3.06% | 2,000 |
| Oct 13, 2026 | 145.50 | 151.55 | 145.50 | 145.55 | 145.55 | -3.10% | 4,000 |
| Oct 9, 2026 | 150.50 | 150.50 | 150.20 | 150.20 | 150.20 | -1.86% | 2,000 |
| Oct 7, 2026 | 153.10 | 153.10 | 153.00 | 153.05 | 153.05 | -1.26% | 2,000 |
| Oct 6, 2026 | 155.00 | 155.50 | 155.00 | 155.00 | 155.00 | 0.98% | 51,000 |
| Oct 5, 2026 | 155.00 | 157.00 | 153.50 | 153.50 | 153.50 | -6.37% | 8,000 |
| Sep 30, 2026 | 158.95 | 169.00 | 156.00 | 163.95 | 163.95 | 5.77% | 35,000 |
| Sep 29, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 0.13% | 6,000 |
| Sep 28, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.13% | 1,000 |
| Sep 25, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 4.03% | 7,000 |
| Sep 24, 2026 | 152.00 | 155.00 | 149.00 | 149.00 | 149.00 | -0.67% | 7,000 |
| 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 |