Bhagawati Oxygen Limited (BOM:509449)
India · Delayed Price · Currency is INR 40.11
-1.34 (-3.23%)
At close: Dec 3, 2025
Bhagawati Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 41.63 | 42.59 | 40.80 | 41.18 | 41.18 | -1.08% | 212 |
| Nov 11, 2025 | 41.24 | 42.48 | 41.04 | 41.63 | 41.63 | 1.17% | 285 |
| Nov 10, 2025 | 40.29 | 43.00 | 40.29 | 41.15 | 41.15 | 0.10% | 1,376 |
| Nov 7, 2025 | 41.00 | 41.11 | 41.00 | 41.11 | 41.11 | - | 491 |
| Nov 6, 2025 | 40.80 | 42.09 | 40.80 | 41.11 | 41.11 | -1.06% | 406 |
| Nov 4, 2025 | 41.00 | 41.83 | 41.00 | 41.55 | 41.55 | -1.75% | 456 |
| Nov 3, 2025 | 42.90 | 42.90 | 41.50 | 42.29 | 42.29 | 1.90% | 920 |
| Oct 31, 2025 | 41.10 | 42.97 | 41.10 | 41.50 | 41.50 | -2.81% | 451 |
| Oct 30, 2025 | 43.39 | 43.39 | 42.70 | 42.70 | 42.70 | 3.26% | 314 |
| Oct 29, 2025 | 41.91 | 41.91 | 41.30 | 41.35 | 41.35 | -1.34% | 528 |
| Oct 28, 2025 | 42.00 | 42.11 | 41.80 | 41.91 | 41.91 | 0.38% | 2,390 |
| Oct 27, 2025 | 44.73 | 44.73 | 40.90 | 41.75 | 41.75 | -2.91% | 1,117 |
| Oct 24, 2025 | 43.33 | 43.36 | 42.00 | 43.00 | 43.00 | -1.13% | 1,100 |
| Oct 23, 2025 | 43.30 | 45.46 | 41.98 | 43.49 | 43.49 | 0.44% | 4,080 |
| Oct 21, 2025 | 43.28 | 43.30 | 43.28 | 43.30 | 43.30 | -2.76% | 195 |
| Oct 20, 2025 | 46.00 | 46.00 | 43.30 | 44.53 | 44.53 | -0.13% | 652 |
| Oct 17, 2025 | 43.08 | 44.59 | 43.00 | 44.59 | 44.59 | 3.17% | 281 |
| Oct 16, 2025 | 44.40 | 44.56 | 43.00 | 43.22 | 43.22 | -2.66% | 542 |
| Oct 15, 2025 | 43.00 | 44.40 | 42.00 | 44.40 | 44.40 | 3.26% | 114 |
| Oct 14, 2025 | 43.95 | 45.80 | 42.00 | 43.00 | 43.00 | -2.16% | 785 |
| Oct 13, 2025 | 46.68 | 46.68 | 42.50 | 43.95 | 43.95 | -1.15% | 2,320 |
| Oct 10, 2025 | 45.61 | 45.61 | 44.46 | 44.46 | 44.46 | -2.52% | 10 |
| Oct 9, 2025 | 45.61 | 45.61 | 45.39 | 45.61 | 45.61 | - | 115 |
| Oct 8, 2025 | 47.27 | 48.76 | 45.61 | 45.61 | 45.61 | -4.98% | 1,264 |
| Oct 7, 2025 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 12 |
| Oct 3, 2025 | 48.61 | 48.61 | 48.30 | 48.50 | 48.50 | -1.00% | 41 |
| Oct 1, 2025 | 49.35 | 49.35 | 47.94 | 48.99 | 48.99 | 4.23% | 1,502 |
| Sep 30, 2025 | 49.30 | 49.30 | 46.84 | 47.00 | 47.00 | -4.67% | 624 |
| Sep 29, 2025 | 46.06 | 49.30 | 44.66 | 49.30 | 49.30 | 4.89% | 501 |
| Sep 26, 2025 | 50.00 | 50.00 | 46.08 | 47.00 | 47.00 | -3.09% | 465 |
| Sep 25, 2025 | 49.62 | 49.62 | 48.50 | 48.50 | 48.50 | -0.31% | 568 |
| Sep 24, 2025 | 48.74 | 48.74 | 48.00 | 48.65 | 48.65 | 3.03% | 1,200 |
| Sep 23, 2025 | 47.25 | 47.25 | 46.23 | 47.22 | 47.22 | 4.93% | 2,636 |