Price Data Selection & Download
Bhagawati Gas Share Price All Time Records & Statistics (Feb 2026 - Sep 2026)
139 daily OHLCV records on BSE from Feb. 2026 to Sept. 2026. Analyse Bhagawati Gas ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹13.15
July 29, 2026
BSE Exchange
Share Price All Time Low
₹0.79
February 26, 2026
BSE Exchange
Highest Volume Trading Day
391,417
July 07, 2026 • ₹9.65
BSE Exchange
Share Price History Data (Feb 2026 - Sep 2026)
BHAGGAS daily open, high, low, close and volume (OHLCV) on BSE — 139 records.
Total Records
139
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹7.24 | ₹7.24 | ₹7.24 | ₹7.24 | 1,795 |
| 2026-09-18 | ₹6.90 | ₹6.90 | ₹6.90 | ₹6.90 | 1,804 |
| 2026-09-17 | ₹5.96 | ₹6.58 | ₹5.96 | ₹6.58 | 23,805 |
| 2026-09-16 | ₹6.27 | ₹6.27 | ₹6.27 | ₹6.27 | 17,717 |
| 2026-09-15 | ₹6.98 | ₹6.98 | ₹6.60 | ₹6.60 | 15,841 |
| 2026-09-11 | ₹7.08 | ₹7.08 | ₹6.87 | ₹6.94 | 39,929 |
| 2026-09-10 | ₹7.61 | ₹7.64 | ₹7.23 | ₹7.23 | 13,143 |
| 2026-09-09 | ₹7.98 | ₹7.98 | ₹7.56 | ₹7.61 | 12,991 |
| 2026-09-08 | ₹8.34 | ₹8.34 | ₹7.85 | ₹7.95 | 25,724 |
| 2026-09-07 | ₹8.84 | ₹8.84 | ₹8.13 | ₹8.26 | 34,361 |
| 2026-09-04 | ₹8.22 | ₹8.66 | ₹8.20 | ₹8.55 | 35,603 |
| 2026-09-03 | ₹8.29 | ₹8.85 | ₹8.29 | ₹8.55 | 38,073 |
| 2026-09-02 | ₹9.00 | ₹9.28 | ₹8.60 | ₹8.72 | 11,895 |
| 2026-09-01 | ₹9.65 | ₹9.65 | ₹8.81 | ₹8.97 | 20,241 |
| 2026-08-31 | ₹9.79 | ₹9.79 | ₹9.25 | ₹9.27 | 32,080 |
| 2026-08-28 | ₹9.97 | ₹9.97 | ₹9.20 | ₹9.54 | 25,102 |
| 2026-08-27 | ₹9.84 | ₹9.84 | ₹9.21 | ₹9.62 | 40,187 |
| 2026-08-26 | ₹9.10 | ₹9.38 | ₹8.55 | ₹9.38 | 42,524 |
| 2026-08-25 | ₹9.58 | ₹9.58 | ₹8.93 | ₹8.94 | 55,837 |
| 2026-08-24 | ₹9.45 | ₹9.84 | ₹9.39 | ₹9.39 | 27,084 |
| 2026-08-21 | ₹9.88 | ₹10.73 | ₹9.88 | ₹9.88 | 131,090 |
| 2026-08-20 | ₹10.40 | ₹11.28 | ₹10.40 | ₹10.40 | 156,272 |
| 2026-08-19 | ₹11.90 | ₹11.92 | ₹10.80 | ₹10.94 | 202,335 |
| 2026-08-18 | ₹10.92 | ₹11.36 | ₹10.70 | ₹11.36 | 60,002 |
| 2026-08-17 | ₹9.86 | ₹10.88 | ₹9.86 | ₹10.82 | 349,816 |
| 2026-08-14 | ₹10.37 | ₹10.37 | ₹10.37 | ₹10.37 | 11,619 |
| 2026-08-13 | ₹10.58 | ₹10.58 | ₹10.58 | ₹10.58 | 609 |
| 2026-08-12 | ₹10.79 | ₹10.79 | ₹10.79 | ₹10.79 | 7,014 |
| 2026-08-11 | ₹11.01 | ₹11.01 | ₹11.01 | ₹11.01 | 5,636 |
| 2026-08-10 | ₹11.23 | ₹11.23 | ₹11.23 | ₹11.23 | 725 |
| 2026-08-07 | ₹11.45 | ₹11.45 | ₹11.45 | ₹11.45 | 7,087 |
| 2026-08-06 | ₹11.68 | ₹11.68 | ₹11.68 | ₹11.68 | 6,538 |
| 2026-08-05 | ₹11.91 | ₹11.91 | ₹11.91 | ₹11.91 | 2,600 |
| 2026-08-04 | ₹12.15 | ₹12.15 | ₹12.15 | ₹12.15 | 4,996 |
| 2026-08-03 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 12,743 |
| 2026-07-31 | ₹12.64 | ₹12.64 | ₹12.64 | ₹12.64 | 16,364 |
| 2026-07-30 | ₹12.89 | ₹12.89 | ₹12.89 | ₹12.89 | 199,448 |
| 2026-07-29 | ₹13.15 | ₹13.15 | ₹13.15 | ₹13.15 | 12,038 |
| 2026-07-28 | ₹12.90 | ₹12.90 | ₹12.90 | ₹12.90 | 57,711 |
| 2026-07-27 | ₹12.65 | ₹12.65 | ₹12.65 | ₹12.65 | 36,132 |
| 2026-07-24 | ₹12.41 | ₹12.41 | ₹12.17 | ₹12.41 | 261,254 |
| 2026-07-23 | ₹12.17 | ₹12.17 | ₹12.17 | ₹12.17 | 17,200 |
| 2026-07-22 | ₹11.94 | ₹11.94 | ₹11.94 | ₹11.94 | 207,853 |
| 2026-07-21 | ₹11.71 | ₹11.71 | ₹11.71 | ₹11.71 | 8,156 |
| 2026-07-20 | ₹11.49 | ₹11.49 | ₹11.49 | ₹11.49 | 6,278 |
| 2026-07-17 | ₹11.27 | ₹11.27 | ₹11.27 | ₹11.27 | 6,382 |
| 2026-07-16 | ₹11.05 | ₹11.05 | ₹11.05 | ₹11.05 | 6,431 |
| 2026-07-15 | ₹10.84 | ₹10.84 | ₹10.84 | ₹10.84 | 4,795 |
| 2026-07-14 | ₹10.63 | ₹10.63 | ₹10.63 | ₹10.63 | 6,490 |
| 2026-07-13 | ₹10.43 | ₹10.43 | ₹10.43 | ₹10.43 | 8,796 |
| 2026-07-10 | ₹10.23 | ₹10.23 | ₹10.23 | ₹10.23 | 5,178 |
| 2026-07-09 | ₹10.03 | ₹10.03 | ₹10.03 | ₹10.03 | 4,237 |
| 2026-07-08 | ₹9.84 | ₹9.84 | ₹9.84 | ₹9.84 | 27,498 |
| 2026-07-07 | ₹9.29 | ₹9.65 | ₹9.29 | ₹9.65 | 391,417 |
| 2026-07-06 | ₹9.47 | ₹9.47 | ₹9.47 | ₹9.47 | 2,854 |
| 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 - Sep 2026)
BHAGGAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+782.93%
₹0.82 → ₹7.24
Year to Date
Price Volatility
51.62%
High Volatility
Year to Date
Average Daily Volume
24,781
Year to Date Average
BSE Exchange
Bhagawati Gas Share Price History – Frequently Asked Questions
Common questions about BHAGGAS historical data and records. For live price, key ratios and fundamentals, see Bhagawati Gas screener.
What is the all-time high share price of Bhagawati Gas (BHAGGAS)?
The all-time high share price of Bhagawati Gas was ₹13.15 recorded on July 29, 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 391,417 shares traded on July 07, 2026 on the BSE exchange, with share price at ₹9.65.