Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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