Bhavik Enterprises Limited (BOM:544551)
India
· Delayed Price · Currency is INR 170.00
-4.00 (-2.30%)
At close: Apr 28, 2026
Bhavik Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | - | 32,000 |
| Mar 12, 2026 | 147.50 | 148.00 | 147.50 | 148.00 | 148.00 | -1.37% | 2,000 |
| Mar 11, 2026 | 150.00 | 150.05 | 150.00 | 150.05 | 150.05 | 2.07% | 2,000 |
| Mar 10, 2026 | 152.80 | 152.80 | 147.00 | 147.00 | 147.00 | -3.29% | 4,000 |
| Mar 9, 2026 | 143.00 | 155.00 | 143.00 | 152.00 | 152.00 | 3.75% | 9,000 |
| Mar 6, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 3.42% | 1,000 |
| Mar 5, 2026 | 139.90 | 154.95 | 139.90 | 141.65 | 141.65 | 3.02% | 46,000 |
| Mar 2, 2026 | 140.00 | 140.00 | 135.10 | 137.50 | 137.50 | -1.79% | 15,000 |
| Feb 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 10,000 |
| Feb 26, 2026 | 139.90 | 140.00 | 135.45 | 140.00 | 140.00 | 3.70% | 40,000 |
| Feb 20, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -3.16% | 2,000 |
| Feb 17, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.43% | 8,000 |
| Feb 13, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 37,000 |
| Feb 11, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 25,000 |
| Feb 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 51,000 |
| Feb 9, 2026 | 139.95 | 140.00 | 136.00 | 140.00 | 140.00 | - | 94,000 |
| Feb 6, 2026 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | - | 41,000 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 75,000 |
| Feb 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Feb 3, 2026 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 0.32% | 14,000 |
| Feb 2, 2026 | 133.25 | 140.00 | 130.10 | 139.55 | 139.55 | -0.25% | 12,000 |
| Jan 16, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 5.11% | 3,000 |
| Jan 14, 2026 | 134.10 | 134.10 | 133.10 | 133.10 | 133.10 | -4.86% | 2,000 |
| Jan 13, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -1.41% | 1,000 |
| Jan 8, 2026 | 137.95 | 141.90 | 137.95 | 141.90 | 141.90 | 0.64% | 12,000 |
| Jan 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.93% | 71,000 |
| Dec 31, 2025 | 140.00 | 146.50 | 140.00 | 145.25 | 145.25 | 3.75% | 8,000 |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Dec 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.20% | 1,000 |
| Dec 12, 2025 | 141.00 | 141.70 | 141.00 | 141.70 | 141.70 | -0.21% | 2,000 |
| Dec 11, 2025 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | 3.65% | 2,000 |
| Dec 10, 2025 | 141.50 | 141.50 | 137.00 | 137.00 | 137.00 | -3.45% | 4,000 |
| Dec 9, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.36% | 1,000 |
| Dec 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,000 |
| Dec 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Dec 1, 2025 | 121.10 | 143.80 | 121.10 | 140.00 | 140.00 | - | 25,000 |
| Nov 27, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.23% | 1,000 |
| Nov 26, 2025 | 140.00 | 142.00 | 139.95 | 141.75 | 141.75 | 1.25% | 17,000 |
| Nov 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 5,000 |
| Nov 24, 2025 | 135.50 | 140.00 | 135.00 | 140.00 | 140.00 | 1.82% | 12,000 |
| Nov 21, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -1.08% | 7,000 |
| Nov 20, 2025 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | -0.36% | 42,000 |
| Nov 19, 2025 | 140.40 | 140.50 | 139.50 | 139.50 | 139.50 | -1.20% | 79,000 |
| Nov 18, 2025 | 141.90 | 141.90 | 141.15 | 141.20 | 141.20 | -0.56% | 33,000 |
| Nov 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.35% | 1,000 |
| Nov 14, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.71% | 1,000 |
| Nov 12, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 0.11% | 5,000 |
| Nov 11, 2025 | 143.00 | 145.00 | 140.30 | 140.35 | 140.35 | -2.53% | 65,000 |
| Nov 10, 2025 | 144.60 | 145.00 | 144.00 | 144.00 | 144.00 | 1.05% | 68,000 |
| Nov 4, 2025 | 142.50 | 144.00 | 141.00 | 142.50 | 142.50 | -0.38% | 24,000 |
| Nov 3, 2025 | 144.90 | 145.00 | 142.80 | 143.05 | 143.05 | -1.21% | 11,000 |
| Oct 31, 2025 | 144.40 | 145.00 | 144.40 | 144.80 | 144.80 | 0.56% | 6,000 |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.62% | 2,000 |
| Oct 29, 2025 | 145.00 | 145.00 | 144.00 | 144.90 | 144.90 | 1.22% | 16,000 |
| Oct 28, 2025 | 144.40 | 145.00 | 143.15 | 143.15 | 143.15 | -0.35% | 38,000 |