Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.99	40.99	39.00	40.29	40.29	5.89%	472
Aug 20, 2026	41.00	41.82	38.05	38.05	38.05	-7.20%	240
Aug 19, 2026	37.76	41.88	36.75	41.00	41.00	6.41%	291
Aug 18, 2026	37.61	41.99	37.60	38.53	38.53	-3.60%	372
Aug 17, 2026	38.00	40.00	38.00	39.97	39.97	5.18%	1,701
Aug 14, 2026	38.46	38.94	38.00	38.00	38.00	0.77%	84
Aug 13, 2026	37.89	37.89	35.71	37.71	37.71	-0.50%	377
Aug 12, 2026	38.37	39.20	37.90	37.90	37.90	0.74%	215
Aug 11, 2026	38.80	39.25	37.58	37.62	37.62	0.11%	606
Aug 10, 2026	38.50	38.50	36.76	37.58	37.58	-1.16%	457
Aug 7, 2026	38.20	38.20	38.00	38.02	38.02	-0.47%	95
Aug 6, 2026	38.68	38.90	36.93	38.20	38.20	-1.27%	435
Aug 5, 2026	37.32	38.95	36.01	38.69	38.69	3.17%	241
Aug 4, 2026	39.00	39.00	35.91	37.50	37.50	-0.79%	3,746
Aug 3, 2026	37.80	37.80	36.00	37.80	37.80	5.00%	834
Jul 31, 2026	37.42	37.42	36.00	36.00	36.00	-3.33%	24
Jul 30, 2026	38.01	38.01	37.00	37.24	37.24	2.87%	1,376
Jul 29, 2026	36.00	36.20	36.00	36.20	36.20	4.84%	120
Jul 28, 2026	34.07	34.83	34.07	34.53	34.53	-3.71%	512
Jul 27, 2026	37.62	37.62	35.80	35.86	35.86	-4.68%	96
Jul 24, 2026	41.37	41.37	37.51	37.62	37.62	-4.52%	1,487
Jul 23, 2026	38.20	40.11	38.20	39.40	39.40	3.14%	493
Jul 22, 2026	38.26	38.26	38.19	38.20	38.20	4.80%	298
Jul 21, 2026	36.31	38.99	36.31	36.45	36.45	-4.63%	937
Jul 20, 2026	39.37	39.37	37.50	38.22	38.22	1.92%	404
Jul 17, 2026	38.00	38.85	37.50	37.50	37.50	1.32%	134
Jul 16, 2026	36.79	38.45	36.79	37.01	37.01	0.30%	2,300
Jul 15, 2026	35.20	36.93	35.20	36.90	36.90	4.89%	1,052
Jul 14, 2026	34.99	35.38	32.75	35.18	35.18	4.39%	3,018
Jul 13, 2026	31.83	33.75	31.50	33.70	33.70	3.22%	811
Jul 10, 2026	32.50	33.00	32.05	32.65	32.65	1.87%	394
Jul 9, 2026	34.71	34.71	31.63	32.05	32.05	-3.06%	160
Jul 8, 2026	33.06	33.06	33.06	33.06	33.06	-	37
Jul 7, 2026	32.31	33.60	32.31	33.06	33.06	-2.76%	340
Jul 6, 2026	35.56	35.56	34.00	34.00	34.00	-4.39%	296
Jul 3, 2026	34.10	35.58	34.10	35.56	35.56	4.28%	226
Jul 2, 2026	35.60	35.60	34.10	34.10	34.10	-4.19%	333
Jul 1, 2026	34.54	35.59	34.54	35.59	35.59	4.06%	504
Jun 30, 2026	34.00	35.60	34.00	34.20	34.20	-3.93%	641
Jun 29, 2026	34.50	35.70	34.50	35.60	35.60	4.34%	239
Jun 25, 2026	34.12	34.12	34.12	34.12	34.12	-	1,352
Jun 24, 2026	34.12	34.12	34.12	34.12	34.12	-	351
Jun 23, 2026	34.10	34.12	34.10	34.12	34.12	0.35%	182
Jun 22, 2026	33.64	34.00	33.64	34.00	34.00	1.49%	245
Jun 19, 2026	33.00	33.50	33.00	33.50	33.50	-1.62%	5
Jun 18, 2026	34.05	34.05	34.05	34.05	34.05	0.15%	53
Jun 17, 2026	34.00	34.00	34.00	34.00	34.00	1.01%	148
Jun 16, 2026	32.32	33.90	32.32	33.66	33.66	4.21%	447
Jun 15, 2026	32.30	33.21	32.30	32.30	32.30	-5.00%	1,308
Jun 12, 2026	34.00	34.00	34.00	34.00	34.00	-0.58%	11