Bhagawati Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	4.69	4.69	4.69	4.69	4.69	1.96%	8,002
May 11, 2026	4.60	4.60	4.60	4.60	4.60	2.00%	1,101
May 8, 2026	4.51	4.51	4.51	4.51	4.51	1.81%	7,651
May 7, 2026	4.43	4.43	4.43	4.43	4.43	1.84%	601
May 6, 2026	4.35	4.35	4.35	4.35	4.35	1.87%	6,326
May 5, 2026	4.27	4.27	4.27	4.27	4.27	1.91%	726
May 4, 2026	4.19	4.19	4.19	4.19	4.19	1.95%	4,081
Apr 30, 2026	4.11	4.11	4.11	4.11	4.11	1.99%	2,130
Apr 29, 2026	4.03	4.03	4.03	4.03	4.03	1.77%	5,806
Apr 28, 2026	3.96	3.96	3.96	3.96	3.96	1.80%	7,981
Apr 27, 2026	3.89	3.89	3.89	3.89	3.89	1.83%	550
Apr 24, 2026	3.82	3.82	3.82	3.82	3.82	1.87%	1,687
Apr 23, 2026	3.75	3.75	3.75	3.75	3.75	1.90%	2,203
Apr 22, 2026	3.68	3.68	3.68	3.68	3.68	1.94%	3,250
Apr 21, 2026	3.61	3.61	3.61	3.61	3.61	1.98%	2,092
Apr 20, 2026	3.54	3.54	3.54	3.54	3.54	1.72%	7,535
Apr 17, 2026	3.48	3.48	3.48	3.48	3.48	1.75%	728
Apr 16, 2026	3.42	3.42	3.42	3.42	3.42	1.79%	1,525
Apr 15, 2026	3.36	3.36	3.36	3.36	3.36	1.82%	7,007
Apr 13, 2026	3.30	3.30	3.30	3.30	3.30	1.85%	725
Apr 10, 2026	3.24	3.24	3.24	3.24	3.24	1.89%	1,700
Apr 9, 2026	3.18	3.18	3.18	3.18	3.18	1.92%	2,325
Apr 8, 2026	3.12	3.12	3.12	3.12	3.12	1.96%	3,466
Apr 7, 2026	3.06	3.06	3.06	3.06	3.06	2.00%	500
Apr 6, 2026	3.00	3.00	3.00	3.00	3.00	1.69%	2,200
Apr 2, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	1,756
Apr 1, 2026	2.90	2.90	2.90	2.90	2.90	1.75%	8,516
Mar 30, 2026	2.85	2.85	2.85	2.85	2.85	1.79%	1,285