Bhagawati Gas share price history

BSE: 500051Chemicals & PetrochemicalsSmall Cap

Bhagawati Gas Limited · Face value ₹10 · Listed Oct 2000

₹10.20₹0.08 (0.79%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹10.12.

30 Oct: open ₹10.12, high ₹10.59, low ₹9.62

Market cap: ₹17 Cr5,015th largest listed
P/E: 17.04
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROE: 6.6%
ROCE: −8.5%
Debt to equity: 0.10
Volume, BSE: 32,829

Bhagawati Gas share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Bhagawati Gas' share price is on record from 2 Jan 2007, when it closed at ₹7.52, to 30 Oct 2026. Its highest close was ₹36.20 on 7 Jan 2008 and its lowest ₹0.50 on 15 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.20	+1,824.5%	13.15	0.82	0.79	13.48	0.79	43,55,617
2017	0.53	0.0%	0.55	0.51	0.51	0.55	0.51	7,769
2016	0.53	−57.9%	1.20	0.50	1.20	1.20	0.50	2,58,092
2015	1.26	+43.2%	1.47	0.88	0.92	1.50	0.88	7,35,878
2014	0.88	−8.3%	2.15	0.79	0.92	2.25	0.76	8,13,048
2013	0.96	−45.5%	2.14	0.72	1.83	2.15	0.69	5,99,616
2012	1.76	−30.4%	3.80	1.45	2.69	4.30	1.45	21,20,845
2011	2.53	−65.6%	8.58	2.34	7.33	9.05	2.29	56,48,048
2010	7.36	+2.1%	9.41	6.74	7.50	10.30	5.65	93,71,441
2009	7.21	+33.3%	10.45	3.91	5.70	10.94	3.91	40,70,955
2008	5.41	−81.0%	36.20	4.05	29.90	38.00	3.60	75,31,846
2007	28.50	–	28.50	6.56	7.31	28.50	6.00	2,16,72,850

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 26 Feb 2026. The change in 2026 is on the close at the end of 2017, the last year before it with a trade. The 2017 close is its last trade, on 20 Feb 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.20	+0.5%	10.65	13.48	8.34	6,17,577
Sep 2026	10.15	+9.5%	9.65	10.15	5.96	5,86,356
Aug 2026	9.27	−26.7%	12.39	12.39	8.55	11,81,896
Jul 2026	12.64	+44.1%	8.94	13.15	8.94	13,12,402
Jun 2026	8.77	+49.1%	5.90	8.77	5.90	4,42,207
May 2026	5.88	+43.1%	4.19	5.88	4.19	79,607
Apr 2026	4.11	+44.2%	2.90	4.11	2.90	63,682
Mar 2026	2.85	+231.4%	0.90	2.85	0.90	60,064
Feb 2026	0.86	+62.3%	0.79	0.86	0.79	11,826
Feb 2017	0.53	−3.6%	0.53	0.55	0.53	7,650
Jan 2017	0.55	+3.8%	0.51	0.55	0.51	119
Dec 2016	0.53	−7.0%	0.56	0.56	0.53	7,759
Nov 2016	0.57	−1.7%	0.60	0.60	0.55	16,825
Oct 2016	0.58	−9.4%	0.61	0.61	0.58	1,500
Sep 2016	0.64	−4.5%	0.64	0.67	0.64	6,294
Aug 2016	0.67	+4.7%	0.67	0.67	0.67	300
Jul 2016	0.64	+8.5%	0.57	0.80	0.55	69,220
Jun 2016	0.59	+9.3%	0.52	0.60	0.50	25,723
May 2016	0.54	−14.3%	0.60	0.60	0.50	35,637
Apr 2016	0.63	−13.7%	0.70	0.70	0.59	20,123
Mar 2016	0.73	−29.1%	1.08	1.13	0.72	38,521
Feb 2016	1.03	+6.2%	1.01	1.05	0.89	13,186
Jan 2016	0.97	−23.0%	1.20	1.20	0.91	23,004
Dec 2015	1.26	−10.0%	1.33	1.50	1.26	19,150
Nov 2015	1.40	+29.6%	1.03	1.40	1.03	17,391
Oct 2015	1.08	0.0%	1.04	1.08	0.88	11,623
Sep 2015	1.08	−1.8%	1.05	1.08	0.91	32,474
Aug 2015	1.10	0.0%	1.15	1.46	1.02	45,285
Jul 2015	1.10	+11.1%	0.99	1.15	0.88	3,46,734
Jun 2015	0.99	−5.7%	1.10	1.10	0.91	2,145
May 2015	1.05	+2.9%	0.97	1.10	0.97	3,084
Apr 2015	1.02	+8.5%	0.98	1.17	0.98	37,453
Mar 2015	0.94	−27.7%	1.24	1.44	0.94	9,865
Feb 2015	1.30	+8.3%	1.14	1.49	1.14	1,75,311
Jan 2015	1.20	+36.4%	0.92	1.26	0.90	35,363
Dec 2014	0.88	−11.1%	0.96	1.00	0.80	17,570
Nov 2014	0.99	−3.9%	1.00	1.07	0.87	20,596
Oct 2014	1.03	+8.4%	0.99	1.05	0.95	11,685
Sep 2014	0.95	−20.8%	1.14	1.20	0.95	26,433
Aug 2014	1.20	−9.1%	1.32	1.32	1.14	19,279
Jul 2014	1.32	−21.9%	1.61	1.80	1.26	76,850
Jun 2014	1.69	+17.4%	1.43	2.25	1.42	3,69,905
May 2014	1.44	+11.6%	1.23	1.49	1.04	1,01,245
Apr 2014	1.29	+34.4%	0.92	1.32	0.92	45,479
Mar 2014	0.96	+14.3%	0.80	1.07	0.77	35,746
Feb 2014	0.84	−20.0%	1.05	1.05	0.77	31,200
Jan 2014	1.05	+9.4%	0.92	1.05	0.76	57,060
Dec 2013	0.96	−18.6%	1.23	1.70	0.96	23,076
Nov 2013	1.18	−23.9%	1.48	1.68	1.14	21,763
Oct 2013	1.55	+101.3%	0.75	1.55	0.69	35,630
Sep 2013	0.77	−3.8%	0.81	0.98	0.75	27,397
Aug 2013	0.80	−26.6%	1.05	1.09	0.79	9,269
Jul 2013	1.09	−12.1%	1.18	1.27	1.09	17,585
Jun 2013	1.24	−33.7%	1.80	1.87	1.12	6,279
May 2013	1.87	+4.5%	1.71	1.87	1.71	1,568
Apr 2013	1.79	+17.0%	1.40	2.14	1.28	15,422
Mar 2013	1.53	+1.3%	1.45	1.79	1.18	1,66,716
Feb 2013	1.51	−13.7%	1.81	2.00	1.42	1,02,414
Jan 2013	1.75	−0.6%	1.83	2.15	1.58	1,72,497
Dec 2012	1.76	+4.1%	1.64	1.95	1.61	1,17,845
Nov 2012	1.69	+11.2%	1.52	1.75	1.45	70,437
Oct 2012	1.52	−9.0%	1.75	1.80	1.47	1,38,301
Sep 2012	1.67	+1.8%	1.70	1.85	1.52	88,266
Aug 2012	1.64	−20.0%	2.00	2.24	1.46	1,59,733
Jul 2012	2.05	−19.9%	2.95	2.95	1.90	4,09,969
Jun 2012	2.56	+16.4%	2.34	2.68	1.76	1,87,365
May 2012	2.20	−10.6%	2.50	2.57	1.77	1,98,540
Apr 2012	2.46	+2.5%	2.64	2.83	2.11	1,79,796
Mar 2012	2.40	−20.0%	3.15	3.35	2.20	2,91,059
Feb 2012	3.00	−2.0%	3.00	3.54	2.92	98,868
Jan 2012	3.06	+20.9%	2.69	4.30	2.58	1,80,666
Dec 2011	2.53	−10.6%	2.89	3.25	2.29	1,44,864
Nov 2011	2.83	−21.6%	3.51	4.30	2.51	3,17,427
Oct 2011	3.61	−3.5%	3.56	4.19	3.28	1,15,423
Sep 2011	3.74	−12.4%	4.16	4.39	3.53	3,37,715
Aug 2011	4.27	−19.1%	5.11	5.29	3.91	1,90,092
Jul 2011	5.28	−2.6%	5.55	6.24	5.13	2,69,159
Jun 2011	5.42	+9.7%	4.94	9.05	4.69	35,83,301
May 2011	4.94	−10.8%	5.52	6.00	4.65	76,383
Apr 2011	5.54	+7.2%	5.25	6.59	5.20	1,24,991
Mar 2011	5.17	−7.0%	5.30	6.34	4.62	1,66,877
Feb 2011	5.56	−12.3%	6.49	6.65	4.55	1,46,331
Jan 2011	6.34	−13.9%	7.33	7.46	6.10	1,75,485
Dec 2010	7.36	−1.2%	7.89	7.99	5.65	2,93,008
Nov 2010	7.45	+6.0%	7.00	9.74	6.67	12,21,166
Oct 2010	7.03	−14.3%	8.75	8.75	6.90	5,81,979
Sep 2010	8.20	+18.2%	7.16	9.00	6.88	12,67,000
Aug 2010	6.94	−7.8%	7.30	8.90	6.87	4,55,037
Jul 2010	7.53	+4.4%	7.11	8.75	7.11	6,25,885
Jun 2010	7.21	+2.4%	7.01	8.29	6.50	6,35,629
May 2010	7.04	−15.4%	8.12	8.80	6.56	5,12,226
Apr 2010	8.32	+18.9%	7.01	9.52	7.01	14,48,667
Mar 2010	7.00	−1.8%	7.11	7.80	6.55	6,26,574
Feb 2010	7.13	−1.7%	7.49	8.75	6.78	6,37,934
Jan 2010	7.25	+0.6%	7.50	10.30	7.00	10,66,336
Dec 2009	7.21	+7.9%	6.63	7.99	6.63	3,81,134
Nov 2009	6.68	+7.7%	6.51	8.50	5.90	3,81,938
Oct 2009	6.20	−27.0%	8.40	8.60	6.07	2,87,607
Sep 2009	8.49	−14.2%	9.30	9.50	8.02	2,46,265
Aug 2009	9.89	+35.9%	7.45	10.00	6.76	4,23,809
Jul 2009	7.28	−5.5%	7.50	8.09	5.75	1,74,078
Jun 2009	7.70	−21.1%	10.23	10.94	7.00	5,53,667
May 2009	9.76	+108.5%	4.60	9.76	4.51	8,45,246
Apr 2009	4.68	+5.4%	4.50	6.75	4.11	3,14,875
Mar 2009	4.44	−0.9%	4.31	5.25	3.91	1,89,001
Feb 2009	4.48	−12.7%	5.01	5.30	4.21	99,749
Jan 2009	5.13	−5.2%	5.70	7.25	4.75	1,73,586
Dec 2008	5.41	+15.6%	4.88	6.69	3.60	2,12,210
Nov 2008	4.68	−24.8%	6.00	6.87	4.20	1,52,478
Oct 2008	6.22	−31.6%	8.15	9.40	4.85	2,70,001
Sep 2008	9.10	−28.4%	13.45	13.80	8.18	2,09,799
Aug 2008	12.71	−12.8%	15.00	15.33	12.20	2,63,224
Jul 2008	14.57	+14.7%	12.20	17.48	11.30	7,77,907
Jun 2008	12.70	−15.6%	16.00	16.00	11.50	3,87,720
May 2008	15.05	−13.4%	17.10	18.15	13.85	4,01,718
Apr 2008	17.37	+37.9%	13.23	19.82	13.23	7,14,835
Mar 2008	12.60	−21.7%	16.00	16.10	9.55	3,43,407
Feb 2008	16.10	−17.2%	19.65	20.50	14.80	5,63,980
Jan 2008	19.45	−31.8%	29.90	38.00	17.65	32,34,567
Dec 2007	28.50	+60.4%	18.65	28.50	18.65	46,02,748
Nov 2007	17.77	+37.9%	13.50	18.76	11.50	24,80,183
Oct 2007	12.89	−1.6%	13.85	16.49	11.57	18,66,373
Sep 2007	13.10	+8.6%	11.75	13.10	11.36	10,41,571
Aug 2007	12.06	−15.2%	14.00	14.70	11.50	14,67,338
Jul 2007	14.23	+54.0%	9.00	16.55	8.42	54,78,159
Jun 2007	9.24	+9.7%	8.70	10.80	8.20	6,95,429
May 2007	8.42	−20.3%	10.65	10.65	8.10	5,83,398
Apr 2007	10.56	+59.3%	6.46	11.80	6.46	10,22,685
Mar 2007	6.63	−10.9%	7.21	8.12	6.15	3,82,290
Feb 2007	7.44	−15.6%	9.00	10.40	6.00	7,76,943
Jan 2007	8.82	–	7.31	10.89	7.21	12,75,733

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	10.12	10.59	9.62	10.20	9.97	32,829
29 Oct 2026	10.12	10.12	10.12	10.12	10.12	11,400
28 Oct 2026	9.64	9.64	9.19	9.64	9.61	19,201
27 Oct 2026	8.34	9.19	8.34	9.19	8.94	18,336
26 Oct 2026	8.76	8.76	8.76	8.76	8.76	3,692
23 Oct 2026	9.22	9.22	9.22	9.22	9.22	5,678
22 Oct 2026	10.00	10.00	9.70	9.70	9.74	9,841
21 Oct 2026	10.52	10.52	10.21	10.21	10.28	5,271
19 Oct 2026	11.28	11.30	10.74	10.74	10.78	19,114
16 Oct 2026	11.50	11.53	10.45	11.30	11.23	85,042
15 Oct 2026	9.95	10.99	9.95	10.99	10.21	57,417
14 Oct 2026	10.47	10.47	10.47	10.47	10.47	4,285
13 Oct 2026	11.02	11.02	11.02	11.02	11.02	5,759
12 Oct 2026	11.59	11.59	11.59	11.59	11.59	7,000
9 Oct 2026	13.01	13.48	12.20	12.20	12.70	47,750
8 Oct 2026	12.92	12.92	12.55	12.84	12.91	54,933
7 Oct 2026	12.31	12.31	12.02	12.31	12.29	74,367
6 Oct 2026	11.45	11.73	10.70	11.73	11.51	48,042
5 Oct 2026	11.18	11.18	10.12	11.18	11.04	80,185
1 Oct 2026	10.65	10.65	10.65	10.65	10.65	27,435
30 Sep 2026	10.14	10.15	9.70	10.15	10.12	39,032
29 Sep 2026	8.75	9.67	8.75	9.67	9.32	1,02,376

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
26 Feb 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.