Bhagawati Hydropower Development Company LimitedPrice History

BGWT

Hydro Power Listed Website ↗

Rs471 -14 ▼ 2.89%

As of Fri, Oct 02 · 02:59 PM

EPS

11.16

P/E Ratio

42.20

Book Value

112.67

PBV

4.18

1Y Yield

-43.86%

Face Value

100

Fundamentals as of Q3 · 082-083

Overview Price History Dividend History

Price Chart

BGWT price summary

Over the last year, Bhagawati Hydropower Development Company Limited (BGWT) traded between Rs 435 (Sep 03, 2026) and Rs 874 (Oct 07, 2025). It last closed at Rs 471 on Oct 02, 2026, down 43.86% over the period. Average daily volume: 4,032 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	475.3	499.5	471	471	-14	▼ 2.89%	6,977
Oct 01, 2026	482	490.1	482	485	+6	▲ 1.25%	6,138
Sep 30, 2026	470	490	470	479	-3.5	▼ 0.73%	4,525
Sep 29, 2026	480	490.6	480	482.5	-3.5	▼ 0.72%	15,001
Sep 28, 2026	500	500	485	486	-6	▼ 1.22%	7,168
Sep 24, 2026	486	494.7	486	492	+4.9	▲ 1.01%	4,190
Sep 23, 2026	465.5	498	465.5	487.1	-2.9	▼ 0.59%	6,489
Sep 22, 2026	480	500	480	490	+9	▲ 1.87%	9,696
Sep 18, 2026	490	504	480	481	-11	▼ 2.24%	10,786
Sep 17, 2026	490	504.7	490	492	+2	▲ 0.41%	8,712
Sep 16, 2026	500	500	485.1	490	-15	▼ 2.97%	10,273
Sep 15, 2026	521	521	497	505	+8	▲ 1.61%	17,191
Sep 14, 2026	470.1	510	470.1	497	+21	▲ 4.41%	23,307
Sep 11, 2026	450	476.9	450	476	+25.1	▲ 5.57%	22,847
Sep 10, 2026	458	458	445	450.9	-10.2	▼ 2.21%	10,903
Sep 09, 2026	466.5	470	460	461.1	-12.9	▼ 2.72%	19,987
Sep 07, 2026	471	477	463.3	474	-3	▼ 0.63%	20,189
Sep 03, 2026	466	488	435	477	-8	▼ 1.65%	62,270
Sep 02, 2026	468	485	454.1	485	+18	▲ 3.85%	4,309
Sep 01, 2026	480	487	467	467	-26	▼ 5.27%	6,554
Aug 31, 2026	505	506	466	493	-20	▼ 3.90%	2,067
Aug 27, 2026	475.3	513	475	513	+23.1	▲ 4.72%	1,568
Aug 26, 2026	514.6	514.6	485.1	489.9	-10.1	▼ 2.02%	4,523
Aug 25, 2026	512	512	497	500	-12	▼ 2.34%	1,753
Aug 24, 2026	520	520	500	512	-8.4	▼ 1.61%	2,059
Aug 21, 2026	510.1	523	510.1	520.4	+0.4	▲ 0.08%	1,919
Aug 20, 2026	515.5	520	498	520	+5	▲ 0.97%	7,990
Aug 19, 2026	503	517.9	503	515	+15	▲ 3.00%	2,590
Aug 18, 2026	522	533	500	500	-19	▼ 3.66%	3,407
Aug 17, 2026	528.9	528.9	515	519	+4.9	▲ 0.95%	2,196
Aug 14, 2026	530	535	514.1	514.1	-15.9	▼ 3.00%	4,811
Aug 13, 2026	528	535	525	530	-7.6	▼ 1.41%	3,018
Aug 12, 2026	545	545	535	537.6	-7.4	▼ 1.36%	567
Aug 11, 2026	535	545	535	545	-3	▼ 0.55%	666
Aug 10, 2026	554	554	546.1	548	-8	▼ 1.44%	1,602
Aug 07, 2026	542	558	542	556	-1	▼ 0.18%	501
Aug 06, 2026	573	573	551	557	-16	▼ 2.79%	983
Aug 05, 2026	557	573	546	573	+16	▲ 2.87%	3,687
Aug 04, 2026	565	570	552	557	-18	▼ 3.13%	3,649
Aug 03, 2026	595	595.5	560	575	-20	▼ 3.36%	3,913
Jul 31, 2026	581	596.9	565	595	-2	▼ 0.34%	1,290
Jul 30, 2026	580.1	597	580	597	0	• 0.00%	1,583
Jul 29, 2026	573	597	573	597	+7	▲ 1.19%	1,589
Jul 28, 2026	588	592	575	590	+2	▲ 0.34%	1,769
Jul 27, 2026	587	605.5	586.5	588	-12.1	▼ 2.02%	1,440
Jul 24, 2026	610	625	600	600.1	-9.9	▼ 1.62%	5,088
Jul 23, 2026	609	614.9	601.5	610	-3	▼ 0.49%	1,013
Jul 22, 2026	601	619	596	613	-1.9	▼ 0.31%	3,182
Jul 21, 2026	607	662	590	614.9	+24.9	▲ 4.22%	7,510
Jul 20, 2026	560	591.3	560	590	+30	▲ 5.36%	5,118
Jul 17, 2026	562.3	596	550.1	560	+14	▲ 2.56%	2,281
Jul 16, 2026	546	561.3	546	546	+1	▲ 0.18%	1,434
Jul 15, 2026	555	565	544.1	545	-5	▼ 0.91%	2,037
Jul 14, 2026	534.5	550	525	550	+30	▲ 5.77%	2,957
Jul 13, 2026	517	529.9	517	520	+3.9	▲ 0.76%	843
Jul 10, 2026	532	558	516.1	516.1	-43.9	▼ 7.84%	5,738
Jul 09, 2026	562.9	562.9	550	560	-2.9	▼ 0.52%	1,165
Jul 08, 2026	553	563	550	562.9	-6.2	▼ 1.09%	3,167
Jul 07, 2026	560	569.1	550.5	569.1	+9.1	▲ 1.63%	2,621
Jul 06, 2026	575	592	559	560	+1	▲ 0.18%	2,225
Jul 03, 2026	585.4	585.4	559	559	-27.2	▼ 4.64%	4,345
Jul 02, 2026	597.9	597.9	586	586.2	-10.8	▼ 1.81%	343
Jul 01, 2026	599.2	604	587	597	+9.9	▲ 1.69%	632
Jun 30, 2026	604	617.9	585	587.1	-16.9	▼ 2.80%	1,429
Jun 29, 2026	600	604	585.5	604	+5.1	▲ 0.85%	1,038
Jun 26, 2026	597	614.7	563	598.9	+18.9	▲ 3.26%	4,420
Jun 25, 2026	611	620	580	580	-36	▼ 5.84%	4,360
Jun 24, 2026	671.3	671.3	605	616	-23.4	▼ 3.66%	1,829
Jun 23, 2026	626.1	643	626	639.4	+4.4	▲ 0.69%	845
Jun 22, 2026	665	665	626.2	635	-13.7	▼ 2.11%	919
Jun 19, 2026	650	650	635.1	648.7	-2.1	▼ 0.32%	4,132
Jun 18, 2026	682.5	682.5	594	650.8	+0.8	▲ 0.12%	1,555
Jun 17, 2026	677.3	677.3	649	650	+4.9	▲ 0.76%	812
Jun 16, 2026	649	660	645.1	645.1	-19.9	▼ 2.99%	1,004
Jun 15, 2026	645.9	665	645.9	665	+1	▲ 0.15%	744
Jun 12, 2026	650	664	648.2	664	+9	▲ 1.37%	1,943
Jun 11, 2026	645.09	657	645.09	655	-4.9	▼ 0.74%	667
Jun 10, 2026	653	660	650.2	659.9	+6.4	▲ 0.98%	1,254
Jun 09, 2026	698	698	648	653.5	-11.3	▼ 1.70%	827
Jun 08, 2026	675	675	652.6	664.8	+8.8	▲ 1.34%	409
Jun 05, 2026	650.1	663.9	650.1	656	+6	▲ 0.92%	2,110
Jun 04, 2026	666	679	650	650	-29	▼ 4.27%	5,398
Jun 03, 2026	660	679	660	679	+7	▲ 1.04%	1,725
Jun 02, 2026	660	674	650	672	+14	▲ 2.13%	3,485
Jun 01, 2026	657	672.9	655.1	658	-15	▼ 2.23%	72
May 27, 2026	657	673	657	673	+4	▲ 0.60%	1,531
May 26, 2026	670	670	660	669	-2.8	▼ 0.42%	1,685
May 25, 2026	665	674	665	671.8	+10.8	▲ 1.63%	1,159
May 22, 2026	651	663	651	661	+11	▲ 1.69%	752
May 21, 2026	642	663	642	650	-6.8	▼ 1.04%	723
May 20, 2026	669	669	644	656.8	+2.8	▲ 0.43%	541
May 19, 2026	669	669	654	654	-15	▼ 2.24%	1,260
May 18, 2026	690	700	632	669	-20.9	▼ 3.03%	10,702
May 15, 2026	658.7	689.9	641	689.9	+10.9	▲ 1.61%	6,969
May 14, 2026	650.1	679	650	679	+10	▲ 1.49%	1,957
May 13, 2026	636	669	636	669	+15.5	▲ 2.37%	1,924
May 12, 2026	675	675	650	653.5	-18.5	▼ 2.75%	2,210
May 11, 2026	675	675	655	672	+15	▲ 2.28%	2,459
May 08, 2026	650	657	632.2	657	+19	▲ 2.98%	1,564
May 07, 2026	647.4	650	592	638	+9.4	▲ 1.50%	7,379
May 06, 2026	690	700	586.5	628.6	-61.4	▼ 8.90%	4,989
May 05, 2026	662.1	694.9	605.1	690	+7.5	▲ 1.10%	2,620
May 04, 2026	710	710	682.5	682.5	-22.5	▼ 3.19%	3,384
Apr 30, 2026	747	747	700	705	-25	▼ 3.42%	4,728
Apr 29, 2026	720	731	718	730	-10	▼ 1.35%	1,573
Apr 28, 2026	740	740	715	740	0	• 0.00%	2,637
Apr 27, 2026	735	757	713	740	+5	▲ 0.68%	804
Apr 24, 2026	745	760	730	735	-19	▼ 2.52%	4,080
Apr 23, 2026	740	754.5	717.8	754	+4	▲ 0.53%	3,751
Apr 22, 2026	735	750	729	750	+5	▲ 0.67%	2,668
Apr 21, 2026	727.1	745	727.1	745	-3.9	▼ 0.52%	939
Apr 20, 2026	723	755	723	748.9	+8.9	▲ 1.20%	1,448
Apr 17, 2026	731	740	725	740	+9	▲ 1.23%	1,557
Apr 16, 2026	735	747	730.1	731	-18	▼ 2.40%	2,260
Apr 15, 2026	740	750	740	749	-4	▼ 0.53%	2,581
Apr 13, 2026	731	753	730	753	+20	▲ 2.73%	4,454
Apr 10, 2026	735.1	740	731.2	733	-9	▼ 1.21%	1,190
Apr 09, 2026	750	750	725.1	742	-6	▼ 0.80%	6,166
Apr 08, 2026	720	748	720	748	+28	▲ 3.89%	2,301
Apr 07, 2026	716.1	730	716.1	720	+5	▲ 0.70%	2,915
Apr 06, 2026	720	735	710	715	-5	▼ 0.69%	5,089
Apr 05, 2026	759.9	759.9	719	720	-30	▼ 4.00%	3,687
Apr 02, 2026	750	754.9	741	750	-5	▼ 0.66%	3,487
Apr 01, 2026	755	755	740.2	755	+3.8	▲ 0.51%	5,326
Mar 31, 2026	760	760	740	751.2	-11.8	▼ 1.55%	10,494
Mar 30, 2026	761.1	770	750	763	0	• 0.00%	3,427
Mar 29, 2026	771	784.9	755.6	763	-22	▼ 2.80%	4,726
Mar 26, 2026	775	785	771.6	785	-2	▼ 0.25%	4,610
Mar 25, 2026	786	790	771	787	+2	▲ 0.25%	6,972
Mar 24, 2026	775	785	770	785	+10	▲ 1.29%	9,078
Mar 23, 2026	767.1	777	765	775	+8	▲ 1.04%	9,797
Mar 22, 2026	777.9	783	767	767	-3.1	▼ 0.40%	9,100
Mar 19, 2026	767	783	767	770.1	+0.1	▲ 0.01%	5,041
Mar 17, 2026	770	772.5	761.1	770	+1	▲ 0.13%	4,648
Mar 16, 2026	762	770	760	769	+7.8	▲ 1.02%	5,073
Mar 15, 2026	762	778	760	761.2	-9.9	▼ 1.28%	4,518
Mar 12, 2026	760.5	780	760.5	771.1	-1.9	▼ 0.25%	1,875
Mar 11, 2026	785	785	770	773	-16	▼ 2.03%	2,066
Mar 10, 2026	811.9	828	770.1	789	-7	▼ 0.88%	8,932
Mar 09, 2026	781	796	781	796	+30	▲ 3.92%	74
Mar 03, 2026	751.1	769.9	750	766	+6	▲ 0.79%	1,636
Mar 01, 2026	745	760	742	760	+2.8	▲ 0.37%	495
Feb 26, 2026	750	775	750	757.2	+6.2	▲ 0.83%	2,762
Feb 25, 2026	730.7	753	730.7	751	+6	▲ 0.81%	1,385
Feb 24, 2026	744.5	760	744.5	745	+1.5	▲ 0.20%	2,296
Feb 23, 2026	750.3	761	742	743.5	-11.5	▼ 1.52%	1,750
Feb 22, 2026	755	758	755	755	-5	▼ 0.66%	987
Feb 17, 2026	760.1	765	755	760	-1.1	▼ 0.14%	2,220
Feb 16, 2026	760.1	770	760	761.1	-2.9	▼ 0.38%	1,700
Feb 12, 2026	772	773	762	764	-6	▼ 0.78%	3,002
Feb 11, 2026	770	781.7	760	770	0	• 0.00%	3,044
Feb 10, 2026	785.5	785.5	763.5	770	-0.2	▼ 0.03%	1,373
Feb 09, 2026	774	780	770	770.2	-5.8	▼ 0.75%	4,265
Feb 08, 2026	763.2	782	763.2	776	+1	▲ 0.13%	2,520
Feb 05, 2026	760.1	784.8	755	775	+5	▲ 0.65%	4,292
Feb 04, 2026	766	780	766	770	+3.8	▲ 0.50%	3,058
Feb 03, 2026	766	791	763	766.2	-12.8	▼ 1.64%	5,283
Feb 02, 2026	774	779.9	770.3	779	+5	▲ 0.65%	677
Feb 01, 2026	783.1	790	770	774	-19	▼ 2.40%	6,140
Jan 29, 2026	793.7	803	790	793	-0.7	▼ 0.09%	7,306
Jan 28, 2026	788	794	780	793.7	+5.7	▲ 0.72%	3,214
Jan 27, 2026	783	806	783	788	+5	▲ 0.64%	12,535
Jan 26, 2026	804	804	780.2	783	-9	▼ 1.14%	3,081
Jan 25, 2026	768	806	768	792	+17	▲ 2.19%	4,781
Jan 22, 2026	778	791	775	775	-10	▼ 1.27%	7,519
Jan 21, 2026	801	810	777	785	-15	▼ 1.88%	5,126
Jan 20, 2026	787	802.5	759	800	+22	▲ 2.83%	9,577
Jan 18, 2026	771.1	780	770.1	778	+1	▲ 0.13%	1,947
Jan 14, 2026	775	778.3	762	777	+2	▲ 0.26%	3,275
Jan 13, 2026	760	775	760	775	+12	▲ 1.57%	1,067
Jan 12, 2026	762	774	762	763	+0.9	▲ 0.12%	3,775
Jan 08, 2026	765	770	762	762.1	-5.4	▼ 0.70%	2,118
Jan 07, 2026	778	779	760	767.5	-10.5	▼ 1.35%	3,080
Jan 06, 2026	767	782.5	767	778	+3	▲ 0.39%	2,742
Jan 05, 2026	763	775	760	775	+15	▲ 1.97%	4,934
Jan 04, 2026	753.1	771	753.1	760	-5	▼ 0.65%	1,327
Jan 01, 2026	765	780.3	760	765	0	• 0.00%	927
Dec 31, 2025	790.5	790.5	765	765	-10	▼ 1.29%	1,238
Dec 29, 2025	751.2	790	751.2	775	+13.9	▲ 1.83%	6,343
Dec 28, 2025	775.2	775.2	760	761.1	+1.1	▲ 0.14%	1,397
Dec 24, 2025	785.4	785.4	750	760	-10	▼ 1.30%	2,855
Dec 23, 2025	762	770	755	770	-7	▼ 0.90%	576
Dec 22, 2025	760	777	750	777	+2.1	▲ 0.27%	1,406
Dec 21, 2025	765.1	775	761.1	774.9	+1.7	▲ 0.22%	2,497
Dec 18, 2025	776	783	772	773.2	-11.8	▼ 1.50%	2,730
Dec 17, 2025	794	809	779	785	+6	▲ 0.77%	4,085
Dec 16, 2025	771	780	771	779	-4.9	▼ 0.63%	876
Dec 15, 2025	760	783.9	757.1	783.9	+13.8	▲ 1.79%	2,698
Dec 14, 2025	770	777	764	770.1	-6.9	▼ 0.89%	956
Dec 11, 2025	785.9	798.5	776.1	777	-8.9	▼ 1.13%	3,874
Dec 10, 2025	780	795.5	776.2	785.9	+5.9	▲ 0.76%	4,995
Dec 09, 2025	780	785	770.3	780	+2	▲ 0.26%	4,523
Dec 08, 2025	765	780	765	778	+13	▲ 1.70%	3,448
Dec 07, 2025	760	770	760	765	+3	▲ 0.39%	1,655
Dec 03, 2025	762.1	779.9	762	762	-6	▼ 0.78%	1,362
Dec 02, 2025	760	779	760	768	+3	▲ 0.39%	1,144
Dec 01, 2025	775	776	762.4	765	-2	▼ 0.26%	450
Nov 30, 2025	775	780	767	767	-18	▼ 2.29%	2,091
Nov 27, 2025	768	785	760	785	+16.8	▲ 2.19%	3,008
Nov 26, 2025	765	779.7	764.4	768.2	-11.8	▼ 1.51%	2,138
Nov 25, 2025	775	788	775	780	+5	▲ 0.65%	1,186
Nov 24, 2025	760.3	778	757	775	+10.9	▲ 1.43%	1,912
Nov 23, 2025	760	770	758.2	764.1	+7.1	▲ 0.94%	3,007
Nov 20, 2025	776	776	755	757	-6.9	▼ 0.90%	1,885
Nov 19, 2025	766	766	758.4	763.9	+6.8	▲ 0.90%	2,404
Nov 18, 2025	753.1	766	753.1	757.1	+2.1	▲ 0.28%	1,475
Nov 17, 2025	754.2	769	754	755	+1.7	▲ 0.23%	1,195
Nov 16, 2025	752.6	761	752.6	753.3	-4.7	▼ 0.62%	810
Nov 13, 2025	756	770	753	758	+2.4	▲ 0.32%	1,556
Nov 12, 2025	752	773	752	755.6	-2.4	▼ 0.32%	1,150
Nov 11, 2025	756	762	756	758	-8	▼ 1.04%	1,262
Nov 10, 2025	768	774	762	766	+6	▲ 0.79%	1,596
Nov 09, 2025	755	780	755	760	-5	▼ 0.65%	1,351
Nov 06, 2025	772.2	776	765	765	-7	▼ 0.91%	3,444
Nov 05, 2025	770	780	760	772	-11.6	▼ 1.48%	5,408
Nov 04, 2025	797	797	766.2	783.6	+0.6	▲ 0.08%	3,993
Nov 03, 2025	805	805	780.5	783	-7	▼ 0.89%	1,650
Nov 02, 2025	780	796.6	777	790	+9	▲ 1.15%	3,560
Oct 30, 2025	780	795	774.5	781	-14	▼ 1.76%	5,178
Oct 29, 2025	782	809.7	767	795	-2	▼ 0.25%	4,315
Oct 28, 2025	805	805	775	797	+2	▲ 0.25%	4,822
Oct 26, 2025	838.9	838.9	775	795	-61	▼ 7.13%	5,575
Oct 19, 2025	763.5	856	750.1	856	+77	▲ 9.88%	2,884
Oct 16, 2025	794	794	764.4	779	-1	▼ 0.13%	570
Oct 15, 2025	789.9	809	773	780	-26	▼ 3.23%	3,792
Oct 14, 2025	820.3	820.3	775.1	806	-31	▼ 3.70%	2,268
Oct 13, 2025	775	837	760	837	+48.1	▲ 6.10%	2,676
Oct 12, 2025	833	833	763.1	788.9	-31.1	▼ 3.79%	5,255
Oct 09, 2025	820	851	800	820	0	• 0.00%	7,228
Oct 08, 2025	830	840	810	820	-19	▼ 2.26%	7,909
Oct 07, 2025	841.8	874	823	839	—	—	17,387

Bhagawati Hydropower Development Company LimitedPrice History

Price Chart

BGWT price summary

Daily Prices · last 1 year

More Hydro Power companies