Price Data Selection & Download
Bhagwati Autocast Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4106 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹784.00
September 29, 2026
BSE Exchange
Share Price All Time Low
₹15.90
April 01, 2009
BSE Exchange
Highest Volume Trading Day
283,904
November 16, 2010 • ₹46.75
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
BGWTATO daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹700.00 | ₹717.00 | ₹688.00 | ₹704.90 | 286 |
| 2026-10-05 | ₹735.00 | ₹744.00 | ₹684.00 | ₹687.15 | 1,012 |
| 2026-10-01 | ₹703.00 | ₹744.95 | ₹702.60 | ₹719.95 | 1,895 |
| 2026-09-30 | ₹769.45 | ₹769.45 | ₹731.00 | ₹739.55 | 1,738 |
| 2026-09-29 | ₹784.00 | ₹784.00 | ₹735.00 | ₹769.45 | 1,759 |
| 2026-09-28 | ₹774.00 | ₹774.00 | ₹702.00 | ₹761.40 | 3,414 |
| 2026-09-25 | ₹725.00 | ₹737.25 | ₹705.00 | ₹737.25 | 1,510 |
| 2026-09-24 | ₹714.00 | ₹730.00 | ₹679.00 | ₹702.15 | 2,406 |
| 2026-09-23 | ₹715.50 | ₹725.00 | ₹695.00 | ₹714.05 | 1,417 |
| 2026-09-22 | ₹725.00 | ₹725.00 | ₹680.00 | ₹715.50 | 1,787 |
| 2026-09-21 | ₹685.00 | ₹720.00 | ₹676.00 | ₹714.75 | 998 |
| 2026-09-18 | ₹709.00 | ₹715.00 | ₹680.00 | ₹698.55 | 1,529 |
| 2026-09-17 | ₹683.00 | ₹691.25 | ₹663.90 | ₹686.00 | 1,914 |
| 2026-09-16 | ₹685.00 | ₹685.00 | ₹638.00 | ₹663.90 | 374 |
| 2026-09-15 | ₹660.00 | ₹670.95 | ₹649.00 | ₹655.90 | 936 |
| 2026-09-11 | ₹658.00 | ₹691.90 | ₹638.40 | ₹655.00 | 2,873 |
| 2026-09-10 | ₹663.20 | ₹681.60 | ₹627.60 | ₹672.00 | 925 |
| 2026-09-09 | ₹655.50 | ₹665.00 | ₹642.10 | ₹659.90 | 299 |
| 2026-09-08 | ₹656.65 | ₹664.00 | ₹640.10 | ₹659.95 | 760 |
| 2026-09-07 | ₹667.75 | ₹667.75 | ₹640.05 | ₹660.00 | 746 |
| 2026-09-04 | ₹666.00 | ₹666.00 | ₹615.55 | ₹664.45 | 1,807 |
| 2026-09-03 | ₹646.00 | ₹680.65 | ₹630.00 | ₹640.55 | 1,595 |
| 2026-09-02 | ₹648.95 | ₹668.90 | ₹642.50 | ₹648.25 | 2,516 |
| 2026-09-01 | ₹643.00 | ₹669.00 | ₹640.00 | ₹648.95 | 1,784 |
| 2026-08-31 | ₹651.25 | ₹684.35 | ₹633.00 | ₹650.80 | 889 |
| 2026-08-28 | ₹656.00 | ₹664.50 | ₹642.00 | ₹654.50 | 446 |
| 2026-08-27 | ₹665.00 | ₹689.85 | ₹641.05 | ₹659.00 | 757 |
| 2026-08-26 | ₹665.10 | ₹679.90 | ₹640.45 | ₹665.00 | 1,043 |
| 2026-08-25 | ₹675.00 | ₹685.00 | ₹660.05 | ₹671.40 | 1,120 |
| 2026-08-24 | ₹698.95 | ₹698.95 | ₹656.20 | ₹668.50 | 1,774 |
| 2026-08-21 | ₹688.30 | ₹688.30 | ₹654.05 | ₹681.75 | 485 |
| 2026-08-20 | ₹680.65 | ₹698.90 | ₹661.50 | ₹684.90 | 724 |
| 2026-08-19 | ₹722.15 | ₹722.15 | ₹672.90 | ₹677.25 | 2,418 |
| 2026-08-18 | ₹699.00 | ₹709.00 | ₹665.00 | ₹708.15 | 1,092 |
| 2026-08-17 | ₹689.00 | ₹698.00 | ₹657.00 | ₹695.60 | 1,163 |
| 2026-08-14 | ₹698.45 | ₹706.00 | ₹680.00 | ₹689.00 | 1,022 |
| 2026-08-13 | ₹669.00 | ₹698.80 | ₹669.00 | ₹692.10 | 521 |
| 2026-08-12 | ₹690.00 | ₹700.00 | ₹665.20 | ₹685.40 | 356 |
| 2026-08-11 | ₹687.00 | ₹695.50 | ₹665.00 | ₹690.00 | 370 |
| 2026-08-10 | ₹655.95 | ₹699.90 | ₹655.95 | ₹686.10 | 1,684 |
| 2026-08-07 | ₹659.95 | ₹670.00 | ₹640.00 | ₹656.20 | 3,155 |
| 2026-08-06 | ₹671.00 | ₹693.00 | ₹644.40 | ₹659.95 | 2,105 |
| 2026-08-05 | ₹720.00 | ₹720.00 | ₹681.00 | ₹684.40 | 2,475 |
| 2026-08-04 | ₹694.05 | ₹709.80 | ₹691.05 | ₹702.60 | 2,227 |
| 2026-08-03 | ₹700.00 | ₹730.00 | ₹686.10 | ₹696.05 | 4,202 |
| 2026-07-31 | ₹686.00 | ₹733.50 | ₹676.60 | ₹687.35 | 3,835 |
| 2026-07-30 | ₹689.00 | ₹689.00 | ₹665.00 | ₹673.25 | 4,592 |
| 2026-07-29 | ₹636.20 | ₹669.95 | ₹630.00 | ₹650.50 | 1,602 |
| 2026-07-28 | ₹691.55 | ₹710.00 | ₹633.00 | ₹637.50 | 6,489 |
| 2026-07-27 | ₹691.50 | ₹706.00 | ₹681.00 | ₹686.20 | 4,396 |
| 2026-07-24 | ₹705.00 | ₹733.90 | ₹651.30 | ₹696.40 | 23,346 |
| 2026-07-23 | ₹660.00 | ₹687.95 | ₹631.30 | ₹687.95 | 49,163 |
| 2026-07-22 | ₹565.00 | ₹584.60 | ₹555.00 | ₹573.30 | 2,933 |
| 2026-07-21 | ₹543.00 | ₹565.00 | ₹537.00 | ₹563.10 | 6,526 |
| 2026-07-20 | ₹503.05 | ₹534.00 | ₹503.05 | ₹528.55 | 229 |
| 2026-07-17 | ₹529.90 | ₹529.90 | ₹507.00 | ₹524.65 | 917 |
| 2026-07-16 | ₹530.00 | ₹530.00 | ₹514.10 | ₹519.90 | 711 |
| 2026-07-15 | ₹503.00 | ₹524.85 | ₹502.95 | ₹517.75 | 887 |
| 2026-07-14 | ₹506.00 | ₹506.00 | ₹485.00 | ₹491.50 | 837 |
| 2026-07-13 | ₹495.00 | ₹508.00 | ₹492.00 | ₹495.55 | 1,298 |
| 2026-07-10 | ₹507.80 | ₹507.80 | ₹491.30 | ₹500.00 | 291 |
| 2026-07-09 | ₹511.00 | ₹526.95 | ₹496.70 | ₹502.65 | 320 |
| 2026-07-08 | ₹500.00 | ₹509.00 | ₹496.00 | ₹499.00 | 1,724 |
| 2026-07-07 | ₹488.60 | ₹519.00 | ₹486.15 | ₹486.45 | 1,512 |
| 2026-07-06 | ₹516.00 | ₹516.00 | ₹480.00 | ₹488.10 | 699 |
| 2026-07-03 | ₹525.00 | ₹525.00 | ₹500.10 | ₹507.80 | 388 |
| 2026-07-02 | ₹520.00 | ₹520.00 | ₹510.00 | ₹512.60 | 161 |
| 2026-07-01 | ₹507.00 | ₹517.55 | ₹500.00 | ₹506.60 | 343 |
| 2026-06-30 | ₹499.00 | ₹515.00 | ₹499.00 | ₹512.90 | 382 |
| 2026-06-29 | ₹519.00 | ₹522.95 | ₹500.05 | ₹501.90 | 323 |
| 2026-06-25 | ₹523.00 | ₹524.95 | ₹505.00 | ₹513.50 | 157 |
| 2026-06-24 | ₹522.90 | ₹523.95 | ₹522.90 | ₹523.00 | 60 |
| 2026-06-23 | ₹524.95 | ₹524.95 | ₹505.00 | ₹519.80 | 125 |
| 2026-06-22 | ₹525.50 | ₹525.60 | ₹506.15 | ₹510.40 | 360 |
| 2026-06-19 | ₹524.00 | ₹527.50 | ₹501.05 | ₹506.40 | 393 |
| 2026-06-18 | ₹497.00 | ₹517.50 | ₹497.00 | ₹510.15 | 899 |
| 2026-06-17 | ₹498.00 | ₹507.95 | ₹492.95 | ₹497.85 | 887 |
| 2026-06-16 | ₹500.25 | ₹526.65 | ₹500.00 | ₹500.20 | 1,666 |
| 2026-06-15 | ₹504.05 | ₹526.90 | ₹497.00 | ₹505.35 | 955 |
| 2026-06-12 | ₹524.80 | ₹524.80 | ₹483.15 | ₹491.25 | 1,041 |
| 2026-06-11 | ₹499.65 | ₹500.00 | ₹491.00 | ₹493.85 | 1,954 |
| 2026-06-10 | ₹502.05 | ₹502.05 | ₹490.00 | ₹499.95 | 442 |
| 2026-06-09 | ₹500.00 | ₹513.90 | ₹490.30 | ₹495.10 | 1,473 |
| 2026-06-08 | ₹515.55 | ₹516.55 | ₹500.00 | ₹502.10 | 1,097 |
| 2026-06-05 | ₹527.85 | ₹527.85 | ₹500.10 | ₹513.20 | 548 |
| 2026-06-04 | ₹519.00 | ₹533.75 | ₹495.00 | ₹508.40 | 1,900 |
| 2026-06-03 | ₹538.80 | ₹538.80 | ₹506.50 | ₹519.10 | 833 |
| 2026-06-02 | ₹548.95 | ₹549.00 | ₹528.95 | ₹537.40 | 370 |
| 2026-06-01 | ₹565.00 | ₹569.00 | ₹498.00 | ₹528.40 | 6,658 |
| 2026-05-29 | ₹570.10 | ₹600.00 | ₹558.60 | ₹560.05 | 3,155 |
| 2026-05-27 | ₹574.00 | ₹574.00 | ₹568.10 | ₹573.50 | 136 |
| 2026-05-26 | ₹579.25 | ₹579.25 | ₹563.30 | ₹577.00 | 655 |
| 2026-05-25 | ₹558.00 | ₹570.00 | ₹558.00 | ₹567.80 | 1,354 |
| 2026-05-22 | ₹569.00 | ₹580.00 | ₹553.40 | ₹558.20 | 265 |
| 2026-05-21 | ₹560.00 | ₹575.00 | ₹560.00 | ₹569.50 | 81 |
| 2026-05-20 | ₹559.50 | ₹559.50 | ₹542.25 | ₹554.50 | 123 |
| 2026-05-19 | ₹587.00 | ₹587.00 | ₹541.05 | ₹559.50 | 212 |
| 2026-05-18 | ₹551.00 | ₹551.00 | ₹526.80 | ₹535.40 | 544 |
| 2026-05-15 | ₹551.30 | ₹565.00 | ₹550.20 | ₹559.15 | 680 |
| 2026-05-14 | ₹588.80 | ₹588.80 | ₹553.90 | ₹562.40 | 63 |
| 2026-05-13 | ₹558.85 | ₹578.15 | ₹548.10 | ₹556.45 | 679 |
| 2026-05-12 | ₹577.00 | ₹577.00 | ₹555.00 | ₹555.00 | 1,096 |
| 2026-05-11 | ₹572.10 | ₹574.00 | ₹551.15 | ₹555.40 | 1,055 |
| 2026-05-08 | ₹572.25 | ₹582.75 | ₹572.00 | ₹572.10 | 72 |
| 2026-05-07 | ₹576.00 | ₹576.00 | ₹563.40 | ₹572.25 | 801 |
| 2026-05-06 | ₹576.90 | ₹577.05 | ₹563.00 | ₹567.65 | 2,356 |
| 2026-05-05 | ₹584.10 | ₹584.10 | ₹557.10 | ₹558.60 | 840 |
| 2026-05-04 | ₹583.05 | ₹590.00 | ₹578.00 | ₹584.10 | 181 |
| 2026-04-30 | ₹578.10 | ₹612.40 | ₹570.00 | ₹580.85 | 1,380 |
| 2026-04-29 | ₹597.70 | ₹597.70 | ₹561.00 | ₹578.10 | 1,162 |
| 2026-04-28 | ₹585.95 | ₹588.50 | ₹569.00 | ₹578.00 | 686 |
| 2026-04-27 | ₹608.00 | ₹608.00 | ₹561.00 | ₹584.75 | 1,981 |
| 2026-04-24 | ₹585.00 | ₹604.70 | ₹580.00 | ₹587.25 | 1,861 |
| 2026-04-23 | ₹597.25 | ₹597.30 | ₹585.00 | ₹587.50 | 1,796 |
| 2026-04-22 | ₹591.00 | ₹608.05 | ₹591.00 | ₹597.25 | 1,161 |
| 2026-04-21 | ₹591.00 | ₹621.95 | ₹586.00 | ₹591.55 | 2,239 |
| 2026-04-20 | ₹610.00 | ₹610.00 | ₹581.10 | ₹586.05 | 473 |
| 2026-04-17 | ₹579.50 | ₹600.00 | ₹571.30 | ₹589.95 | 2,136 |
| 2026-04-16 | ₹569.00 | ₹594.95 | ₹552.00 | ₹578.45 | 721 |
| 2026-04-15 | ₹560.00 | ₹574.45 | ₹549.50 | ₹569.90 | 1,995 |
| 2026-04-13 | ₹552.35 | ₹578.95 | ₹525.50 | ₹548.50 | 824 |
| 2026-04-10 | ₹545.00 | ₹589.70 | ₹545.00 | ₹568.65 | 3,826 |
| 2026-04-09 | ₹536.95 | ₹548.60 | ₹521.10 | ₹544.90 | 988 |
| 2026-04-08 | ₹527.15 | ₹573.95 | ₹521.00 | ₹529.65 | 6,524 |
| 2026-04-07 | ₹526.60 | ₹526.60 | ₹514.15 | ₹524.55 | 208 |
| 2026-04-06 | ₹501.00 | ₹519.00 | ₹501.00 | ₹510.25 | 515 |
| 2026-04-02 | ₹463.90 | ₹518.65 | ₹461.50 | ₹499.30 | 324 |
| 2026-04-01 | ₹458.55 | ₹509.95 | ₹458.55 | ₹473.35 | 1,589 |
| 2026-03-30 | ₹463.60 | ₹472.70 | ₹456.25 | ₹458.55 | 1,193 |
| 2026-03-27 | ₹506.20 | ₹506.20 | ₹482.30 | ₹489.35 | 1,936 |
| 2026-03-25 | ₹509.80 | ₹516.00 | ₹495.10 | ₹506.20 | 1,022 |
| 2026-03-24 | ₹508.00 | ₹508.00 | ₹481.20 | ₹495.95 | 179 |
| 2026-03-23 | ₹515.80 | ₹515.80 | ₹476.00 | ₹486.65 | 683 |
| 2026-03-20 | ₹498.00 | ₹511.90 | ₹490.05 | ₹508.20 | 1,364 |
| 2026-03-19 | ₹489.00 | ₹500.00 | ₹472.05 | ₹484.55 | 594 |
| 2026-03-18 | ₹480.85 | ₹509.00 | ₹480.70 | ₹491.30 | 371 |
| 2026-03-17 | ₹478.45 | ₹489.00 | ₹478.45 | ₹480.65 | 254 |
| 2026-03-16 | ₹457.05 | ₹480.00 | ₹457.05 | ₹478.45 | 1,298 |
| 2026-03-13 | ₹493.40 | ₹493.40 | ₹460.00 | ₹463.45 | 2,173 |
| 2026-03-12 | ₹501.50 | ₹501.50 | ₹475.60 | ₹493.40 | 1,647 |
| 2026-03-11 | ₹514.10 | ₹524.95 | ₹500.00 | ₹518.30 | 1,021 |
| 2026-03-10 | ₹517.85 | ₹519.20 | ₹500.00 | ₹517.35 | 2,274 |
| 2026-03-09 | ₹500.00 | ₹513.00 | ₹490.05 | ₹498.60 | 1,411 |
| 2026-03-06 | ₹499.95 | ₹516.70 | ₹490.00 | ₹516.40 | 2,265 |
| 2026-03-05 | ₹475.50 | ₹518.95 | ₹475.50 | ₹502.00 | 356 |
| 2026-03-04 | ₹521.50 | ₹557.85 | ₹483.05 | ₹497.45 | 3,680 |
| 2026-03-02 | ₹542.00 | ₹542.00 | ₹520.00 | ₹521.50 | 1,946 |
| 2026-02-27 | ₹554.95 | ₹568.00 | ₹540.00 | ₹545.90 | 316 |
| 2026-02-26 | ₹574.00 | ₹574.00 | ₹542.05 | ₹552.45 | 262 |
| 2026-02-25 | ₹549.90 | ₹570.00 | ₹520.05 | ₹552.50 | 3,470 |
| 2026-02-24 | ₹540.05 | ₹552.00 | ₹535.00 | ₹549.30 | 394 |
| 2026-02-23 | ₹564.00 | ₹564.00 | ₹535.00 | ₹537.35 | 637 |
| 2026-02-20 | ₹618.40 | ₹618.40 | ₹543.00 | ₹543.35 | 2,178 |
| 2026-02-19 | ₹576.00 | ₹593.00 | ₹550.05 | ₹556.75 | 544 |
| 2026-02-18 | ₹590.40 | ₹594.80 | ₹564.20 | ₹570.35 | 380 |
| 2026-02-17 | ₹560.80 | ₹599.00 | ₹542.50 | ₹590.40 | 901 |
| 2026-02-16 | ₹600.00 | ₹600.00 | ₹564.50 | ₹565.00 | 934 |
| 2026-02-13 | ₹585.00 | ₹599.95 | ₹585.00 | ₹591.65 | 508 |
| 2026-02-12 | ₹595.00 | ₹614.00 | ₹577.55 | ₹594.00 | 987 |
| 2026-02-11 | ₹610.25 | ₹614.80 | ₹590.00 | ₹598.10 | 3,013 |
| 2026-02-10 | ₹625.00 | ₹673.00 | ₹605.00 | ₹610.20 | 2,054 |
| 2026-02-09 | ₹610.00 | ₹680.00 | ₹610.00 | ₹620.00 | 6,866 |
| 2026-02-06 | ₹613.00 | ₹632.00 | ₹578.00 | ₹608.10 | 3,813 |
| 2026-02-05 | ₹650.00 | ₹670.70 | ₹590.30 | ₹607.65 | 23,317 |
| 2026-02-04 | ₹542.45 | ₹560.00 | ₹542.45 | ₹558.95 | 254 |
| 2026-02-03 | ₹559.95 | ₹560.00 | ₹520.00 | ₹545.20 | 982 |
| 2026-02-02 | ₹545.05 | ₹545.05 | ₹486.10 | ₹508.60 | 246 |
| 2026-02-01 | ₹500.00 | ₹525.00 | ₹490.50 | ₹499.35 | 669 |
| 2026-01-30 | ₹500.00 | ₹510.00 | ₹485.00 | ₹504.00 | 495 |
| 2026-01-29 | ₹515.65 | ₹519.10 | ₹486.00 | ₹500.00 | 326 |
| 2026-01-28 | ₹528.05 | ₹563.80 | ₹519.10 | ₹519.10 | 406 |
| 2026-01-27 | ₹561.70 | ₹561.70 | ₹510.00 | ₹519.00 | 218 |
| 2026-01-23 | ₹563.20 | ₹563.20 | ₹521.75 | ₹522.60 | 43 |
| 2026-01-22 | ₹547.00 | ₹560.00 | ₹520.70 | ₹557.85 | 87 |
| 2026-01-21 | ₹516.05 | ₹550.00 | ₹510.00 | ₹547.00 | 85 |
| 2026-01-20 | ₹565.70 | ₹565.70 | ₹523.30 | ₹551.85 | 287 |
| 2026-01-19 | ₹547.25 | ₹565.70 | ₹547.25 | ₹565.70 | 29 |
| 2026-01-16 | ₹564.00 | ₹564.00 | ₹525.20 | ₹531.80 | 226 |
| 2026-01-14 | ₹526.00 | ₹567.90 | ₹526.00 | ₹550.00 | 239 |
| 2026-01-13 | ₹529.00 | ₹529.00 | ₹519.00 | ₹526.15 | 15 |
| 2026-01-12 | ₹518.65 | ₹530.00 | ₹510.00 | ₹514.05 | 173 |
| 2026-01-09 | ₹527.00 | ₹542.95 | ₹516.00 | ₹518.65 | 489 |
| 2026-01-08 | ₹573.10 | ₹573.10 | ₹538.00 | ₹544.05 | 536 |
| 2026-01-07 | ₹569.85 | ₹574.00 | ₹543.10 | ₹549.05 | 197 |
| 2026-01-06 | ₹556.00 | ₹575.00 | ₹550.00 | ₹569.85 | 250 |
| 2026-01-05 | ₹555.00 | ₹583.00 | ₹555.00 | ₹575.00 | 189 |
| 2026-01-02 | ₹571.55 | ₹580.00 | ₹541.10 | ₹577.70 | 1,690 |
| 2026-01-01 | ₹586.00 | ₹586.00 | ₹553.50 | ₹571.55 | 393 |
Bhagwati Autocast Share Price Performance Analysis (Jan 2008 - Oct 2026)
BGWTATO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+23.33%
₹571.55 → ₹704.90
Year to Date
Price Volatility
12.88%
Low Volatility
Year to Date
Average Daily Volume
1,774
Year to Date Average
BSE Exchange
Bhagwati Autocast Share Price History – Frequently Asked Questions
Common questions about BGWTATO historical data and records. Review Bhagwati Autocast P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bhagwati Autocast (BGWTATO)?
The all-time high share price of Bhagwati Autocast was ₹784.0 recorded on September 29, 2026 on the BSE exchange.
What is the all-time low share price of Bhagwati Autocast (BGWTATO)?
The all-time low share price of Bhagwati Autocast was ₹15.9 recorded on April 01, 2009 on the BSE exchange.
How can I download BGWTATO historical share price data?
You can download Bhagwati Autocast historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BGWTATO shares?
The highest trading volume day for Bhagwati Autocast was 283,904 shares traded on November 16, 2010 on the BSE exchange, with share price at ₹46.75.