Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.80	34.80	32.61	32.61	32.61	1.08%	55
May 26, 2026	31.50	32.26	31.50	32.26	32.26	-7.83%	475
May 25, 2026	35.30	35.31	35.00	35.00	35.00	9.03%	281
May 22, 2026	35.00	35.00	32.10	32.10	32.10	-8.29%	47
May 21, 2026	35.25	35.25	35.00	35.00	35.00	-0.28%	218
May 20, 2026	35.10	35.10	35.10	35.10	35.10	-	4
May 19, 2026	38.40	38.40	34.70	35.10	35.10	-8.71%	209
May 18, 2026	35.09	38.45	34.50	38.45	38.45	9.89%	50
May 15, 2026	35.00	35.00	34.99	34.99	34.99	-0.09%	52
May 14, 2026	35.02	35.02	34.01	35.02	35.02	-	170
May 13, 2026	35.01	35.55	35.01	35.02	35.02	1.04%	151
May 12, 2026	37.40	37.40	34.66	34.66	34.66	-7.33%	303
May 11, 2026	37.40	37.40	37.40	37.40	37.40	-0.27%	420
May 8, 2026	37.50	37.50	37.50	37.50	37.50	-	12
May 7, 2026	37.50	37.50	37.50	37.50	37.50	-	328
May 6, 2026	34.30	37.50	34.30	37.50	37.50	-1.32%	199
May 5, 2026	39.14	39.14	38.00	38.00	38.00	6.68%	185
May 4, 2026	35.65	35.65	35.62	35.62	35.62	-0.08%	235
Apr 30, 2026	35.80	37.49	35.65	35.65	35.65	-7.26%	350
Apr 29, 2026	38.48	38.48	36.89	38.44	38.44	8.90%	213
Apr 28, 2026	35.30	35.30	35.00	35.30	35.30	-1.67%	230
Apr 27, 2026	35.02	35.90	35.02	35.90	35.90	2.54%	583
Apr 24, 2026	35.80	35.80	34.01	35.01	35.01	-2.75%	2,252
Apr 23, 2026	36.00	36.00	36.00	36.00	36.00	-2.70%	7
Apr 22, 2026	35.02	37.00	35.02	37.00	37.00	5.65%	8
Apr 21, 2026	37.10	37.10	35.02	35.02	35.02	-5.61%	220
Apr 20, 2026	37.10	37.10	37.08	37.10	37.10	-	185
Apr 17, 2026	36.80	37.10	36.80	37.10	37.10	0.92%	156
Apr 16, 2026	36.75	36.76	36.75	36.76	36.76	0.05%	610
Apr 15, 2026	36.74	36.74	36.73	36.74	36.74	0.52%	251
Apr 13, 2026	36.55	36.55	36.55	36.55	36.55	-	200
Apr 10, 2026	36.55	36.55	36.55	36.55	36.55	-0.52%	18
Apr 9, 2026	36.74	36.74	36.74	36.74	36.74	-	1
Apr 8, 2026	36.74	36.74	36.74	36.74	36.74	-0.03%	241
Apr 7, 2026	36.75	37.01	36.75	36.75	36.75	-	91
Apr 6, 2026	38.25	38.25	36.02	36.75	36.75	2.03%	238
Apr 2, 2026	36.02	36.02	36.02	36.02	36.02	-	1
Apr 1, 2026	36.01	36.03	36.01	36.02	36.02	-0.36%	275
Mar 30, 2026	38.00	38.00	35.50	36.15	36.15	0.42%	87
Mar 27, 2026	36.00	36.00	36.00	36.00	36.00	-	897
Mar 25, 2026	36.00	36.00	36.00	36.00	36.00	-	106
Mar 24, 2026	36.87	36.87	36.00	36.00	36.00	-2.83%	193
Mar 23, 2026	37.05	37.05	37.05	37.05	37.05	-	219
Mar 20, 2026	37.00	37.05	37.00	37.05	37.05	0.14%	1,571
Mar 19, 2026	39.90	39.90	36.98	37.00	37.00	0.05%	460
Mar 18, 2026	36.99	36.99	36.98	36.98	36.98	-0.03%	305
Mar 17, 2026	37.01	37.01	36.99	36.99	36.99	3.04%	962
Mar 16, 2026	38.00	38.00	35.90	35.90	35.90	-5.53%	955
Mar 13, 2026	38.05	38.27	38.00	38.00	38.00	-0.71%	216
Mar 12, 2026	33.65	41.89	33.65	38.27	38.27	-8.88%	3,121