Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.31	37.16	36.31	37.16	37.16	-3.08%	397
Nov 12, 2026	39.99	41.00	36.60	38.34	38.34	-1.19%	3,025
Nov 11, 2026	37.08	38.80	37.08	38.80	38.80	7.24%	61
Nov 9, 2026	38.88	38.88	36.18	36.18	36.18	8.26%	1,215
Nov 8, 2026	41.99	41.99	33.00	33.42	33.42	-6.36%	664
Nov 6, 2026	39.99	39.99	35.10	35.69	35.69	-2.09%	334
Nov 5, 2026	34.45	37.47	34.45	36.45	36.45	-0.33%	1,208
Nov 4, 2026	36.00	37.90	36.00	36.57	36.57	0.88%	89
Nov 3, 2026	37.02	38.82	35.13	36.25	36.25	-2.08%	200
Nov 2, 2026	39.00	39.00	36.08	37.02	37.02	-6.44%	1,358
Oct 30, 2026	40.99	40.99	36.12	39.57	39.57	14.53%	2,456
Oct 29, 2026	34.85	37.98	34.27	34.55	34.55	-0.86%	439
Oct 28, 2026	35.54	38.95	34.03	34.85	34.85	-3.92%	4,131
Oct 27, 2026	39.49	41.00	35.50	36.27	36.27	-7.00%	1,836
Oct 26, 2026	35.24	41.10	35.24	39.00	39.00	12.88%	742
Oct 23, 2026	35.00	42.19	34.00	34.55	34.55	-2.40%	1,835
Oct 22, 2026	39.50	39.50	33.16	35.40	35.40	-10.99%	2,252
Oct 21, 2026	45.00	45.00	36.06	39.77	39.77	1.92%	1,624
Oct 19, 2026	47.65	47.65	38.22	39.02	39.02	-8.15%	122
Oct 16, 2026	45.00	45.00	42.48	42.48	42.48	-0.26%	173
Oct 15, 2026	42.80	45.90	36.80	42.59	42.59	3.88%	2,078
Oct 14, 2026	43.46	43.46	41.00	41.00	41.00	-1.11%	78
Oct 13, 2026	38.41	41.70	38.30	41.46	41.46	7.41%	679
Oct 12, 2026	42.39	42.39	38.21	38.60	38.60	-9.39%	790
Oct 9, 2026	41.99	42.78	41.29	42.60	42.60	-0.42%	907
Oct 8, 2026	45.90	45.90	39.17	42.78	42.78	9.69%	1,014
Oct 7, 2026	39.00	39.01	39.00	39.00	39.00	1.11%	123
Oct 5, 2026	38.55	38.59	38.55	38.57	38.57	-0.82%	99
Oct 1, 2026	40.97	40.97	38.55	38.89	38.89	-4.87%	1,052
Sep 30, 2026	44.16	44.16	40.87	40.88	40.88	1.82%	1,226
Sep 29, 2026	40.00	41.08	38.50	40.15	40.15	-3.42%	439
Sep 28, 2026	39.22	41.75	39.22	41.57	41.57	6.51%	338
Sep 25, 2026	40.99	41.36	39.02	39.03	39.03	3.80%	1,523
Sep 24, 2026	37.56	38.00	37.56	37.60	37.60	0.11%	33
Sep 23, 2026	37.10	37.56	37.10	37.56	37.56	1.49%	10
Sep 22, 2026	41.75	41.75	36.32	37.01	37.01	-3.99%	966
Sep 21, 2026	38.00	40.50	38.00	38.55	38.55	-0.62%	324
Sep 18, 2026	40.51	40.91	38.00	38.79	38.79	-4.25%	855
Sep 17, 2026	40.00	42.00	39.00	40.51	40.51	5.44%	1,000
Sep 16, 2026	40.59	40.59	38.42	38.42	38.42	-5.81%	112
Sep 15, 2026	39.20	43.12	39.00	40.79	40.79	4.06%	4,485
Sep 11, 2026	39.20	39.38	38.90	39.20	39.20	9.50%	902
Sep 10, 2026	40.36	40.37	35.80	35.80	35.80	-3.45%	417
Sep 9, 2026	37.15	37.15	35.01	37.08	37.08	-0.51%	578
Sep 8, 2026	39.29	39.30	36.27	37.27	37.27	-5.14%	663
Sep 7, 2026	41.43	41.43	36.05	39.29	39.29	4.30%	1,385
Sep 4, 2026	33.46	38.84	33.46	37.67	37.67	6.08%	1,621
Sep 3, 2026	35.04	37.00	35.04	35.51	35.51	1.37%	456
Sep 2, 2026	34.91	35.12	34.91	35.03	35.03	-5.32%	762
Sep 1, 2026	39.50	39.50	37.00	37.00	37.00	-7.24%	228