Bhagawati Oxygen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.20	34.20	34.20	34.20	34.20	-	114
Jun 10, 2026	34.20	34.20	34.20	34.20	34.20	2.86%	376
Jun 9, 2026	34.99	34.99	33.25	33.25	33.25	-4.97%	5
Jun 8, 2026	34.99	34.99	34.99	34.99	34.99	-	75
Jun 5, 2026	35.49	35.49	34.99	34.99	34.99	-2.53%	1,405
Jun 4, 2026	36.25	36.25	34.00	35.90	35.90	-	69
Jun 3, 2026	34.00	35.90	34.00	35.90	35.90	8.46%	587
Jun 2, 2026	33.00	33.10	33.00	33.10	33.10	1.85%	985
Jun 1, 2026	34.90	35.01	32.50	32.50	32.50	-7.12%	1,867
May 29, 2026	35.00	35.00	34.99	34.99	34.99	7.30%	179
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