Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.50	39.55	39.50	39.55	39.55	0.13%	1,796
Jan 22, 2026	39.00	39.50	38.99	39.50	39.50	-	369
Jan 21, 2026	42.50	42.50	39.50	39.50	39.50	-8.03%	1,115
Jan 20, 2026	43.40	43.40	42.95	42.95	42.95	-1.13%	29
Jan 19, 2026	40.45	43.44	40.45	43.44	43.44	7.39%	742
Jan 16, 2026	40.12	40.45	40.12	40.45	40.45	0.85%	127
Jan 14, 2026	40.11	40.11	40.11	40.11	40.11	0.02%	242
Jan 13, 2026	40.10	40.10	40.10	40.10	40.10	-	97
Jan 12, 2026	40.02	40.11	40.02	40.10	40.10	0.20%	1,217
Jan 9, 2026	40.02	40.02	40.02	40.02	40.02	-8.78%	300
Jan 8, 2026	41.00	43.87	41.00	43.87	43.87	2.62%	359
Jan 7, 2026	44.00	44.00	42.50	42.75	42.75	-1.43%	210
Jan 6, 2026	43.50	43.50	42.99	43.37	43.37	4.51%	480
Jan 5, 2026	42.07	42.07	41.38	41.50	41.50	-1.31%	1,034
Jan 2, 2026	42.90	45.90	41.05	42.05	42.05	-2.21%	1,282
Jan 1, 2026	39.72	43.00	39.72	43.00	43.00	-	247
Dec 31, 2025	43.00	43.11	43.00	43.00	43.00	-2.25%	653
Dec 30, 2025	43.99	43.99	43.99	43.99	43.99	-0.99%	326
Dec 29, 2025	43.83	47.00	42.50	44.43	44.43	-0.65%	1,351
Dec 26, 2025	40.61	45.50	40.61	44.72	44.72	0.40%	1,181
Dec 24, 2025	44.69	44.69	42.58	44.54	44.54	4.80%	647
Dec 23, 2025	45.50	45.50	42.50	42.50	42.50	1.41%	2,792
Dec 22, 2025	41.06	43.50	41.06	41.91	41.91	-5.82%	682
Dec 19, 2025	41.00	45.00	41.00	44.50	44.50	5.70%	633
Dec 18, 2025	41.37	42.72	41.37	42.10	42.10	-6.22%	470
Dec 17, 2025	44.96	45.98	43.74	44.89	44.89	2.44%	3,552
Dec 16, 2025	44.10	44.10	43.00	43.82	43.82	2.89%	1,499
Dec 15, 2025	44.24	44.24	41.10	42.59	42.59	5.87%	276
Dec 12, 2025	44.24	44.24	40.15	40.23	40.23	0.02%	288
Dec 11, 2025	38.05	45.01	38.05	40.22	40.22	-1.71%	517
Dec 10, 2025	40.92	41.00	40.92	40.92	40.92	2.02%	128
Dec 9, 2025	44.24	44.24	40.11	40.11	40.11	-4.45%	550
Dec 8, 2025	40.61	43.00	40.61	41.98	41.98	-4.57%	1,432
Dec 5, 2025	40.25	44.23	38.40	43.99	43.99	9.29%	138
Dec 4, 2025	40.26	40.26	40.25	40.25	40.25	0.35%	300
Dec 3, 2025	40.50	41.40	39.89	40.11	40.11	-3.23%	565
Dec 2, 2025	41.21	43.05	41.21	41.45	41.45	-1.43%	786
Dec 1, 2025	43.15	43.15	42.05	42.05	42.05	-0.59%	217
Nov 28, 2025	42.00	42.30	39.78	42.30	42.30	1.03%	312
Nov 27, 2025	40.23	41.87	40.23	41.87	41.87	-1.11%	377
Nov 26, 2025	42.34	42.34	42.34	42.34	42.34	-	27
Nov 25, 2025	42.30	42.34	42.30	42.34	42.34	4.96%	450
Nov 24, 2025	42.95	42.95	40.00	40.34	40.34	-3.19%	589
Nov 21, 2025	40.93	42.55	40.93	41.67	41.67	-2.25%	483
Nov 20, 2025	42.63	42.63	41.77	42.63	42.63	3.25%	1,071
Nov 19, 2025	41.00	42.23	41.00	41.29	41.29	-2.85%	351
Nov 18, 2025	43.15	43.15	42.28	42.50	42.50	-	757
Nov 17, 2025	42.87	44.03	41.01	42.50	42.50	-0.58%	199
Nov 14, 2025	40.72	43.63	40.72	42.75	42.75	0.83%	2,538
Nov 13, 2025	40.79	42.41	39.97	42.40	42.40	2.96%	759