Bhagawati Gas Limited (BOM:500051)
India
· Delayed Price · Currency is INR 4.030
+0.070 (1.77%)
At close: Apr 29, 2026
Bhagawati Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 7,981 |
| Apr 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 550 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 1,687 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 2,203 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 3,250 |
| Apr 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 2,092 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | 7,535 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 728 |
| Apr 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 1,525 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 7,007 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 725 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 1,700 |
| Apr 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 2,325 |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 3,466 |
| Apr 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 500 |
| Apr 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 2,200 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 1,756 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 8,516 |
| Mar 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 1,285 |