Price Data Selection & Download
Bhagawati Gas Share Price All Time Records & Statistics (Feb 2026 - Jul 2026)
84 daily OHLCV records on BSE from Feb. 2026 to July 2026. For live price, key ratios and fundamentals, see Bhagawati Gas screener.
Share Price All Time High
₹9.29
July 03, 2026
BSE Exchange
Share Price All Time Low
₹0.79
February 26, 2026
BSE Exchange
Highest Volume Trading Day
238,904
June 01, 2026 • ₹5.99
BSE Exchange
Share Price History Data (Feb 2026 - Jul 2026)
BHAGGAS daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹9.29 | ₹9.29 | ₹9.29 | ₹9.29 | 14,451 |
| 2026-07-02 | ₹9.11 | ₹9.11 | ₹9.11 | ₹9.11 | 9,141 |
| 2026-07-01 | ₹8.94 | ₹8.94 | ₹8.94 | ₹8.94 | 2,298 |
| 2026-06-30 | ₹8.77 | ₹8.77 | ₹8.77 | ₹8.77 | 1,186 |
| 2026-06-29 | ₹8.60 | ₹8.60 | ₹8.60 | ₹8.60 | 1,042 |
| 2026-06-25 | ₹8.44 | ₹8.44 | ₹8.44 | ₹8.44 | 4,821 |
| 2026-06-24 | ₹8.28 | ₹8.28 | ₹8.28 | ₹8.28 | 40,315 |
| 2026-06-23 | ₹8.12 | ₹8.12 | ₹8.12 | ₹8.12 | 54,662 |
| 2026-06-22 | ₹7.97 | ₹7.97 | ₹7.97 | ₹7.97 | 5,309 |
| 2026-06-19 | ₹7.82 | ₹7.82 | ₹7.82 | ₹7.82 | 2,390 |
| 2026-06-18 | ₹7.67 | ₹7.67 | ₹7.67 | ₹7.67 | 1,175 |
| 2026-06-17 | ₹7.52 | ₹7.52 | ₹7.52 | ₹7.52 | 7,778 |
| 2026-06-16 | ₹7.38 | ₹7.38 | ₹7.38 | ₹7.38 | 7,441 |
| 2026-06-15 | ₹7.24 | ₹7.24 | ₹7.24 | ₹7.24 | 8,350 |
| 2026-06-12 | ₹7.10 | ₹7.10 | ₹7.10 | ₹7.10 | 10,877 |
| 2026-06-11 | ₹6.97 | ₹6.97 | ₹6.97 | ₹6.97 | 1,876 |
| 2026-06-10 | ₹6.84 | ₹6.84 | ₹6.84 | ₹6.84 | 4,357 |
| 2026-06-09 | ₹6.71 | ₹6.71 | ₹6.71 | ₹6.71 | 6,956 |
| 2026-06-08 | ₹6.58 | ₹6.58 | ₹6.58 | ₹6.58 | 20,391 |
| 2026-06-05 | ₹6.46 | ₹6.46 | ₹6.46 | ₹6.46 | 5,774 |
| 2026-06-04 | ₹6.34 | ₹6.34 | ₹6.34 | ₹6.34 | 11,452 |
| 2026-06-03 | ₹6.22 | ₹6.22 | ₹6.22 | ₹6.22 | 5,531 |
| 2026-06-02 | ₹6.10 | ₹6.10 | ₹6.10 | ₹6.10 | 1,620 |
| 2026-06-01 | ₹5.90 | ₹5.99 | ₹5.90 | ₹5.99 | 238,904 |
| 2026-05-29 | ₹5.88 | ₹5.88 | ₹5.88 | ₹5.88 | 1,971 |
| 2026-05-27 | ₹5.77 | ₹5.77 | ₹5.77 | ₹5.77 | 27,460 |
| 2026-05-26 | ₹5.66 | ₹5.66 | ₹5.66 | ₹5.66 | 1,186 |
| 2026-05-25 | ₹5.55 | ₹5.55 | ₹5.55 | ₹5.55 | 1,462 |
| 2026-05-22 | ₹5.45 | ₹5.45 | ₹5.45 | ₹5.45 | 6,210 |
| 2026-05-21 | ₹5.35 | ₹5.35 | ₹5.35 | ₹5.35 | 1,201 |
| 2026-05-20 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 1,517 |
| 2026-05-19 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 1,551 |
| 2026-05-18 | ₹5.05 | ₹5.05 | ₹5.05 | ₹5.05 | 402 |
| 2026-05-15 | ₹4.96 | ₹4.96 | ₹4.96 | ₹4.96 | 2,712 |
| 2026-05-14 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 4,921 |
| 2026-05-13 | ₹4.78 | ₹4.78 | ₹4.78 | ₹4.78 | 526 |
| 2026-05-12 | ₹4.69 | ₹4.69 | ₹4.69 | ₹4.69 | 8,002 |
| 2026-05-11 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 1,101 |
| 2026-05-08 | ₹4.51 | ₹4.51 | ₹4.51 | ₹4.51 | 7,651 |
| 2026-05-07 | ₹4.43 | ₹4.43 | ₹4.43 | ₹4.43 | 601 |
| 2026-05-06 | ₹4.35 | ₹4.35 | ₹4.35 | ₹4.35 | 6,326 |
| 2026-05-05 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 726 |
| 2026-05-04 | ₹4.19 | ₹4.19 | ₹4.19 | ₹4.19 | 4,081 |
| 2026-04-30 | ₹4.11 | ₹4.11 | ₹4.11 | ₹4.11 | 2,130 |
| 2026-04-29 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 5,806 |
| 2026-04-28 | ₹3.96 | ₹3.96 | ₹3.96 | ₹3.96 | 7,981 |
| 2026-04-27 | ₹3.89 | ₹3.89 | ₹3.89 | ₹3.89 | 550 |
| 2026-04-24 | ₹3.82 | ₹3.82 | ₹3.82 | ₹3.82 | 1,687 |
| 2026-04-23 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 2,203 |
| 2026-04-22 | ₹3.68 | ₹3.68 | ₹3.68 | ₹3.68 | 3,250 |
| 2026-04-21 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 2,092 |
| 2026-04-20 | ₹3.54 | ₹3.54 | ₹3.54 | ₹3.54 | 7,535 |
| 2026-04-17 | ₹3.48 | ₹3.48 | ₹3.48 | ₹3.48 | 728 |
| 2026-04-16 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 1,525 |
| 2026-04-15 | ₹3.36 | ₹3.36 | ₹3.36 | ₹3.36 | 7,007 |
| 2026-04-13 | ₹3.30 | ₹3.30 | ₹3.30 | ₹3.30 | 725 |
| 2026-04-10 | ₹3.24 | ₹3.24 | ₹3.24 | ₹3.24 | 1,700 |
| 2026-04-09 | ₹3.18 | ₹3.18 | ₹3.18 | ₹3.18 | 2,325 |
| 2026-04-08 | ₹3.12 | ₹3.12 | ₹3.12 | ₹3.12 | 3,466 |
| 2026-04-07 | ₹3.06 | ₹3.06 | ₹3.06 | ₹3.06 | 500 |
| 2026-04-06 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 2,200 |
| 2026-04-02 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 1,756 |
| 2026-04-01 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 8,516 |
| 2026-03-30 | ₹2.85 | ₹2.85 | ₹2.85 | ₹2.85 | 1,285 |
| 2026-03-27 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 7,869 |
| 2026-03-25 | ₹2.67 | ₹2.67 | ₹2.67 | ₹2.67 | 3,121 |
| 2026-03-24 | ₹2.55 | ₹2.55 | ₹2.55 | ₹2.55 | 2,323 |
| 2026-03-23 | ₹2.43 | ₹2.43 | ₹2.43 | ₹2.43 | 1,418 |
| 2026-03-20 | ₹2.32 | ₹2.32 | ₹2.32 | ₹2.32 | 3,137 |
| 2026-03-19 | ₹2.21 | ₹2.21 | ₹2.21 | ₹2.21 | 466 |
| 2026-03-18 | ₹2.11 | ₹2.11 | ₹2.11 | ₹2.11 | 1,428 |
| 2026-03-17 | ₹1.92 | ₹1.92 | ₹1.92 | ₹1.92 | 1,178 |
| 2026-03-16 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 3,250 |
| 2026-03-13 | ₹1.46 | ₹1.46 | ₹1.46 | ₹1.46 | 20,593 |
| 2026-03-12 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 650 |
| 2026-03-11 | ₹1.17 | ₹1.17 | ₹1.17 | ₹1.17 | 100 |
| 2026-03-10 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 3,001 |
| 2026-03-09 | ₹1.07 | ₹1.07 | ₹1.07 | ₹1.07 | 1,739 |
| 2026-03-06 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 1,001 |
| 2026-03-05 | ₹0.98 | ₹0.98 | ₹0.98 | ₹0.98 | 600 |
| 2026-03-04 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 1,905 |
| 2026-03-02 | ₹0.90 | ₹0.90 | ₹0.90 | ₹0.90 | 5,000 |
| 2026-02-27 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 8,159 |
| 2026-02-26 | ₹0.79 | ₹0.82 | ₹0.79 | ₹0.82 | 3,667 |
Bhagawati Gas Share Price Performance Analysis (Feb 2026 - Jul 2026)
BHAGGAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1032.93%
₹0.82 → ₹9.29
Year to Date
Price Volatility
51.42%
High Volatility
Year to Date
Average Daily Volume
8,134
Year to Date Average
BSE Exchange
Bhagawati Gas Share Price History – Frequently Asked Questions
Common questions about BHAGGAS historical data and records. Examine BHAGGAS earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bhagawati Gas (BHAGGAS)?
The all-time high share price of Bhagawati Gas was ₹9.29 recorded on July 03, 2026 on the BSE exchange.
What is the all-time low share price of Bhagawati Gas (BHAGGAS)?
The all-time low share price of Bhagawati Gas was ₹0.79 recorded on February 26, 2026 on the BSE exchange.
How can I download BHAGGAS historical share price data?
You can download Bhagawati Gas 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 BHAGGAS shares?
The highest trading volume day for Bhagawati Gas was 238,904 shares traded on June 01, 2026 on the BSE exchange, with share price at ₹5.99.