Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.95	40.95	38.00	39.99	39.99	-2.34%	101
Mar 4, 2026	40.97	40.97	40.95	40.95	40.95	-0.05%	23
Mar 2, 2026	40.98	40.98	40.97	40.97	40.97	-0.02%	6
Feb 27, 2026	40.99	40.99	40.98	40.98	40.98	-0.05%	71
Feb 26, 2026	41.00	41.00	41.00	41.00	41.00	-2.36%	301
Feb 25, 2026	43.69	43.69	40.00	41.99	41.99	5.03%	795
Feb 24, 2026	40.00	44.59	39.98	39.98	39.98	-10.96%	2,342
Feb 23, 2026	44.90	44.90	44.90	44.90	44.90	11.00%	1
Feb 20, 2026	40.45	40.45	40.45	40.45	40.45	-0.49%	470
Feb 19, 2026	40.61	40.65	40.61	40.65	40.65	0.12%	479
Feb 18, 2026	46.00	46.00	40.55	40.60	40.60	-13.53%	4,131
Feb 17, 2026	41.77	46.95	41.77	46.95	46.95	12.40%	2
Feb 16, 2026	43.20	43.20	41.77	41.77	41.77	-3.31%	408
Feb 12, 2026	43.21	43.21	43.20	43.20	43.20	-	115
Feb 11, 2026	39.52	43.20	39.52	43.20	43.20	-0.12%	26
Feb 10, 2026	47.70	47.70	39.51	43.25	43.25	-0.12%	478
Feb 9, 2026	43.30	43.30	43.30	43.30	43.30	-0.35%	8
Feb 6, 2026	42.00	43.50	42.00	43.45	43.45	-3.23%	201
Feb 5, 2026	41.99	44.90	35.60	44.90	44.90	6.93%	989
Feb 4, 2026	44.80	44.80	41.99	41.99	41.99	-2.33%	669
Feb 3, 2026	39.20	42.99	39.20	42.99	42.99	9.67%	26
Feb 2, 2026	39.17	43.20	39.17	39.20	39.20	-9.89%	570
Feb 1, 2026	43.00	43.50	43.00	43.50	43.50	1.16%	2
Jan 29, 2026	43.00	43.00	43.00	43.00	43.00	-1.15%	2
Jan 28, 2026	42.00	43.50	41.79	43.50	43.50	3.57%	59
Jan 27, 2026	39.55	42.00	39.55	42.00	42.00	6.19%	31
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