Bhagwati Autocast Limited (BOM:504646)
India
· Delayed Price · Currency is INR 516.40
+14.40 (2.87%)
At close: Mar 6, 2026
Bhagwati Autocast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 499.95 | 516.70 | 490.00 | 516.40 | 516.40 | 2.87% | 2,265 |
| Mar 5, 2026 | 475.50 | 518.95 | 475.50 | 502.00 | 502.00 | 0.91% | 356 |
| Mar 4, 2026 | 521.50 | 557.85 | 483.05 | 497.45 | 497.45 | -4.61% | 3,680 |
| Mar 2, 2026 | 542.00 | 542.00 | 520.00 | 521.50 | 521.50 | -4.47% | 1,946 |
| Feb 27, 2026 | 554.95 | 568.00 | 540.00 | 545.90 | 545.90 | -1.19% | 316 |
| Feb 26, 2026 | 574.00 | 574.00 | 542.05 | 552.45 | 552.45 | -0.01% | 262 |
| Feb 25, 2026 | 549.90 | 570.00 | 520.05 | 552.50 | 552.50 | 0.58% | 3,470 |
| Feb 24, 2026 | 540.05 | 552.00 | 535.00 | 549.30 | 549.30 | 2.22% | 394 |
| Feb 23, 2026 | 564.00 | 564.00 | 535.00 | 537.35 | 537.35 | -1.10% | 637 |
| Feb 20, 2026 | 618.40 | 618.40 | 543.00 | 543.35 | 543.35 | -2.41% | 2,178 |
| Feb 19, 2026 | 576.00 | 593.00 | 550.05 | 556.75 | 556.75 | -2.38% | 544 |
| Feb 18, 2026 | 590.40 | 594.80 | 564.20 | 570.35 | 570.35 | -3.40% | 380 |
| Feb 17, 2026 | 560.80 | 599.00 | 542.50 | 590.40 | 590.40 | 4.50% | 901 |
| Feb 16, 2026 | 600.00 | 600.00 | 564.50 | 565.00 | 565.00 | -4.50% | 934 |
| Feb 13, 2026 | 585.00 | 599.95 | 585.00 | 591.65 | 591.65 | -0.40% | 508 |
| Feb 12, 2026 | 595.00 | 614.00 | 577.55 | 594.00 | 594.00 | -0.69% | 987 |
| Feb 11, 2026 | 610.25 | 614.80 | 590.00 | 598.10 | 598.10 | -1.98% | 3,013 |
| Feb 10, 2026 | 625.00 | 673.00 | 605.00 | 610.20 | 610.20 | -1.58% | 2,054 |
| Feb 9, 2026 | 610.00 | 680.00 | 610.00 | 620.00 | 620.00 | 1.96% | 6,816 |
| Feb 6, 2026 | 613.00 | 632.00 | 578.00 | 608.10 | 608.10 | 0.07% | 3,813 |
| Feb 5, 2026 | 650.00 | 670.70 | 590.30 | 607.65 | 607.65 | 8.71% | 23,317 |
| Feb 4, 2026 | 542.45 | 560.00 | 542.45 | 558.95 | 558.95 | 2.52% | 254 |
| Feb 3, 2026 | 559.95 | 560.00 | 520.00 | 545.20 | 545.20 | 7.20% | 982 |
| Feb 2, 2026 | 545.05 | 545.05 | 486.10 | 508.60 | 508.60 | 1.85% | 246 |
| Feb 1, 2026 | 500.00 | 525.00 | 490.50 | 499.35 | 499.35 | -0.92% | 669 |
| Jan 30, 2026 | 500.00 | 510.00 | 485.00 | 504.00 | 504.00 | 0.80% | 495 |
| Jan 29, 2026 | 515.65 | 519.10 | 486.00 | 500.00 | 500.00 | -3.68% | 326 |
| Jan 28, 2026 | 528.05 | 563.80 | 519.10 | 519.10 | 519.10 | 0.02% | 406 |
| Jan 27, 2026 | 561.70 | 561.70 | 510.00 | 519.00 | 519.00 | -0.69% | 218 |
| Jan 23, 2026 | 563.20 | 563.20 | 521.75 | 522.60 | 522.60 | -6.32% | 43 |
| Jan 22, 2026 | 547.00 | 560.00 | 520.70 | 557.85 | 557.85 | 1.98% | 87 |
| Jan 21, 2026 | 516.05 | 550.00 | 510.00 | 547.00 | 547.00 | -0.88% | 85 |
| Jan 20, 2026 | 565.70 | 565.70 | 523.30 | 551.85 | 551.85 | -2.45% | 287 |
| Jan 19, 2026 | 547.25 | 565.70 | 547.25 | 565.70 | 565.70 | 6.37% | 29 |
| Jan 16, 2026 | 564.00 | 564.00 | 525.20 | 531.80 | 531.80 | -3.31% | 226 |
| Jan 14, 2026 | 526.00 | 567.90 | 526.00 | 550.00 | 550.00 | 4.53% | 239 |
| Jan 13, 2026 | 529.00 | 529.00 | 519.00 | 526.15 | 526.15 | 2.35% | 15 |
| Jan 12, 2026 | 518.65 | 530.00 | 510.00 | 514.05 | 514.05 | -0.89% | 173 |
| Jan 9, 2026 | 527.00 | 542.95 | 516.00 | 518.65 | 518.65 | -4.67% | 489 |
| Jan 8, 2026 | 573.10 | 573.10 | 538.00 | 544.05 | 544.05 | -0.91% | 536 |
| Jan 7, 2026 | 569.85 | 574.00 | 543.10 | 549.05 | 549.05 | -3.65% | 197 |
| Jan 6, 2026 | 556.00 | 575.00 | 550.00 | 569.85 | 569.85 | -0.90% | 250 |
| Jan 5, 2026 | 555.00 | 583.00 | 555.00 | 575.00 | 575.00 | -0.47% | 189 |
| Jan 2, 2026 | 571.55 | 580.00 | 541.10 | 577.70 | 577.70 | 1.08% | 1,690 |
| Jan 1, 2026 | 586.00 | 586.00 | 553.50 | 571.55 | 571.55 | 3.41% | 393 |
| Dec 31, 2025 | 551.25 | 585.00 | 549.15 | 552.70 | 552.70 | -1.60% | 363 |
| Dec 30, 2025 | 579.80 | 579.80 | 551.25 | 561.70 | 561.70 | 1.21% | 324 |
| Dec 29, 2025 | 588.00 | 588.00 | 541.30 | 555.00 | 555.00 | -1.20% | 191 |
| Dec 26, 2025 | 575.85 | 575.85 | 551.40 | 561.75 | 561.75 | -2.74% | 260 |
| Dec 24, 2025 | 570.00 | 589.95 | 552.60 | 577.55 | 577.55 | 0.43% | 632 |
| Dec 23, 2025 | 561.00 | 577.00 | 560.00 | 575.10 | 575.10 | -0.38% | 168 |
| Dec 22, 2025 | 561.00 | 580.00 | 561.00 | 577.30 | 577.30 | 2.80% | 268 |
| Dec 19, 2025 | 578.00 | 580.00 | 547.00 | 561.55 | 561.55 | -1.31% | 230 |
| Dec 18, 2025 | 545.10 | 570.00 | 545.00 | 569.00 | 569.00 | 1.43% | 221 |
| Dec 17, 2025 | 585.00 | 593.90 | 550.10 | 561.00 | 561.00 | -3.78% | 203 |
| Dec 16, 2025 | 580.00 | 589.00 | 550.00 | 583.05 | 583.05 | 4.06% | 178 |
| Dec 15, 2025 | 585.00 | 588.95 | 560.00 | 560.30 | 560.30 | -4.22% | 364 |
| Dec 12, 2025 | 555.00 | 585.00 | 555.00 | 585.00 | 585.00 | 5.41% | 76 |
| Dec 11, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 33 |
| Dec 10, 2025 | 576.00 | 576.00 | 545.10 | 555.00 | 555.00 | -1.73% | 59 |
| Dec 9, 2025 | 530.45 | 568.00 | 530.45 | 564.75 | 564.75 | 5.76% | 906 |
| Dec 8, 2025 | 554.80 | 554.80 | 532.25 | 534.00 | 534.00 | -3.60% | 344 |
| Dec 5, 2025 | 564.75 | 564.75 | 536.35 | 553.95 | 553.95 | 1.09% | 353 |
| Dec 4, 2025 | 567.00 | 567.00 | 547.20 | 548.00 | 548.00 | -0.34% | 207 |
| Dec 3, 2025 | 556.60 | 574.90 | 547.20 | 549.85 | 549.85 | -1.20% | 115 |
| Dec 2, 2025 | 578.50 | 578.50 | 556.55 | 556.55 | 556.55 | -3.51% | 62 |
| Dec 1, 2025 | 560.00 | 597.00 | 545.15 | 576.80 | 576.80 | 3.05% | 455 |
| Nov 28, 2025 | 530.50 | 575.00 | 530.50 | 559.75 | 559.75 | 2.48% | 582 |
| Nov 27, 2025 | 548.80 | 548.80 | 532.35 | 546.20 | 546.20 | -0.36% | 454 |
| Nov 26, 2025 | 544.80 | 563.50 | 544.80 | 548.20 | 548.20 | 0.63% | 403 |
| Nov 25, 2025 | 556.15 | 556.15 | 539.65 | 544.75 | 544.75 | -1.96% | 991 |
| Nov 24, 2025 | 570.15 | 581.00 | 548.00 | 555.65 | 555.65 | -4.53% | 1,424 |
| Nov 21, 2025 | 581.30 | 600.00 | 580.20 | 582.00 | 582.00 | -3.05% | 382 |
| Nov 20, 2025 | 581.35 | 615.90 | 581.30 | 600.30 | 600.30 | 2.84% | 643 |
| Nov 19, 2025 | 635.75 | 635.75 | 575.10 | 583.75 | 583.75 | -5.70% | 2,726 |
| Nov 18, 2025 | 609.95 | 630.00 | 600.00 | 619.05 | 619.05 | 3.23% | 3,378 |
| Nov 17, 2025 | 585.00 | 636.00 | 545.50 | 599.70 | 599.70 | 10.14% | 9,810 |
| Nov 14, 2025 | 598.00 | 598.00 | 537.50 | 544.50 | 544.50 | 4.78% | 5,199 |
| Nov 13, 2025 | 506.30 | 531.00 | 497.00 | 519.65 | 519.65 | 2.64% | 1,971 |
| Nov 12, 2025 | 499.00 | 509.00 | 490.00 | 506.30 | 506.30 | 5.26% | 985 |
| Nov 11, 2025 | 480.00 | 489.00 | 478.00 | 481.00 | 481.00 | -0.33% | 866 |
| Nov 10, 2025 | 497.00 | 510.95 | 471.40 | 482.60 | 482.60 | -2.65% | 1,851 |
| Nov 7, 2025 | 490.45 | 499.90 | 485.80 | 495.75 | 495.75 | 2.63% | 267 |
| Nov 6, 2025 | 500.00 | 536.95 | 473.30 | 483.05 | 483.05 | -2.41% | 2,946 |
| Nov 4, 2025 | 501.50 | 501.50 | 482.00 | 495.00 | 495.00 | -1.79% | 625 |
| Nov 3, 2025 | 481.00 | 515.00 | 481.00 | 504.00 | 504.00 | -0.02% | 1,201 |
| Oct 31, 2025 | 504.60 | 515.45 | 499.55 | 504.10 | 504.10 | -2.12% | 241 |
| Oct 30, 2025 | 511.00 | 516.00 | 499.90 | 515.00 | 515.00 | -0.18% | 373 |
| Oct 29, 2025 | 511.00 | 519.00 | 502.30 | 515.95 | 515.95 | -0.52% | 730 |
| Oct 28, 2025 | 517.00 | 524.90 | 508.05 | 518.65 | 518.65 | 1.59% | 489 |
| Oct 27, 2025 | 522.70 | 522.90 | 503.00 | 510.55 | 510.55 | 1.72% | 694 |
| Oct 24, 2025 | 501.10 | 539.40 | 495.30 | 501.90 | 501.90 | -2.60% | 1,342 |
| Oct 23, 2025 | 529.00 | 529.00 | 503.45 | 515.30 | 515.30 | 0.05% | 862 |
| Oct 21, 2025 | 526.40 | 526.40 | 511.05 | 515.05 | 515.05 | 0.78% | 1,335 |
| Oct 20, 2025 | 529.00 | 529.00 | 502.50 | 511.05 | 511.05 | -0.35% | 1,070 |
| Oct 17, 2025 | 486.00 | 540.00 | 480.05 | 512.85 | 512.85 | 5.50% | 2,033 |
| Oct 16, 2025 | 490.00 | 494.00 | 478.55 | 486.10 | 486.10 | -1.63% | 1,075 |
| Oct 15, 2025 | 471.00 | 498.80 | 470.15 | 494.15 | 494.15 | 0.85% | 461 |
| Oct 14, 2025 | 497.00 | 507.35 | 486.00 | 490.00 | 490.00 | -0.25% | 1,295 |
| Oct 13, 2025 | 539.00 | 539.00 | 485.00 | 491.25 | 491.25 | -1.74% | 884 |