Bhagawati Oxygen Limited (BOM:509449)
India · Delayed Price · Currency is INR 35.02
-2.08 (-5.61%)
At close: Apr 21, 2026
Bhagawati Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 39.78 | 42.00 | 39.78 | 42.00 | 42.00 | 5.58% | 646 |
| Mar 10, 2026 | 39.97 | 39.97 | 39.78 | 39.78 | 39.78 | -0.48% | 7 |
| Mar 9, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.03% | 14 |
| Mar 6, 2026 | 39.99 | 39.99 | 39.98 | 39.98 | 39.98 | -0.03% | 588 |
| Mar 5, 2026 | 40.95 | 40.95 | 38.00 | 39.99 | 39.99 | -2.34% | 101 |
| Mar 4, 2026 | 40.97 | 40.97 | 40.95 | 40.95 | 40.95 | -0.05% | 23 |
| Mar 2, 2026 | 40.98 | 40.98 | 40.97 | 40.97 | 40.97 | -0.02% | 6 |
| Feb 27, 2026 | 40.99 | 40.99 | 40.98 | 40.98 | 40.98 | -0.05% | 71 |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.36% | 301 |
| Feb 25, 2026 | 43.69 | 43.69 | 40.00 | 41.99 | 41.99 | 5.03% | 795 |
| Feb 24, 2026 | 40.00 | 44.59 | 39.98 | 39.98 | 39.98 | -10.96% | 2,342 |
| Feb 23, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 11.00% | 1 |
| Feb 20, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.49% | 470 |
| Feb 19, 2026 | 40.61 | 40.65 | 40.61 | 40.65 | 40.65 | 0.12% | 479 |
| Feb 18, 2026 | 46.00 | 46.00 | 40.55 | 40.60 | 40.60 | -13.53% | 4,131 |
| Feb 17, 2026 | 41.77 | 46.95 | 41.77 | 46.95 | 46.95 | 12.40% | 2 |
| Feb 16, 2026 | 43.20 | 43.20 | 41.77 | 41.77 | 41.77 | -3.31% | 408 |
| 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 |