Bhagawati Oxygen Limited (BOM:509449)
India
· Delayed Price · Currency is INR 35.30
-0.60 (-1.67%)
At close: Apr 28, 2026
Bhagawati Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 2, 2026 | 39.17 | 43.20 | 39.17 | 39.20 | 39.20 | -9.89% | 570 |
| Feb 1, 2026 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | 1.16% | 2 |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 2 |
| Jan 28, 2026 | 42.00 | 43.50 | 41.79 | 43.50 | 43.50 | 3.57% | 59 |
| Jan 27, 2026 | 39.55 | 42.00 | 39.55 | 42.00 | 42.00 | 6.19% | 31 |
| Jan 23, 2026 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 1,796 |
| Jan 22, 2026 | 39.00 | 39.50 | 38.99 | 39.50 | 39.50 | - | 369 |
| Jan 21, 2026 | 42.50 | 42.50 | 39.50 | 39.50 | 39.50 | -8.03% | 1,115 |
| Jan 20, 2026 | 43.40 | 43.40 | 42.95 | 42.95 | 42.95 | -1.13% | 29 |
| Jan 19, 2026 | 40.45 | 43.44 | 40.45 | 43.44 | 43.44 | 7.39% | 742 |
| Jan 16, 2026 | 40.12 | 40.45 | 40.12 | 40.45 | 40.45 | 0.85% | 127 |
| Jan 14, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.02% | 242 |
| Jan 13, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 97 |
| Jan 12, 2026 | 40.02 | 40.11 | 40.02 | 40.10 | 40.10 | 0.20% | 1,217 |
| Jan 9, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -8.78% | 300 |
| Jan 8, 2026 | 41.00 | 43.87 | 41.00 | 43.87 | 43.87 | 2.62% | 359 |
| Jan 7, 2026 | 44.00 | 44.00 | 42.50 | 42.75 | 42.75 | -1.43% | 210 |
| Jan 6, 2026 | 43.50 | 43.50 | 42.99 | 43.37 | 43.37 | 4.51% | 480 |
| Jan 5, 2026 | 42.07 | 42.07 | 41.38 | 41.50 | 41.50 | -1.31% | 1,034 |
| Jan 2, 2026 | 42.90 | 45.90 | 41.05 | 42.05 | 42.05 | -2.21% | 1,282 |
| Jan 1, 2026 | 39.72 | 43.00 | 39.72 | 43.00 | 43.00 | - | 247 |
| Dec 31, 2025 | 43.00 | 43.11 | 43.00 | 43.00 | 43.00 | -2.25% | 653 |
| Dec 30, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.99% | 326 |
| Dec 29, 2025 | 43.83 | 47.00 | 42.50 | 44.43 | 44.43 | -0.65% | 1,351 |
| Dec 26, 2025 | 40.61 | 45.50 | 40.61 | 44.72 | 44.72 | 0.40% | 1,181 |
| Dec 24, 2025 | 44.69 | 44.69 | 42.58 | 44.54 | 44.54 | 4.80% | 647 |
| Dec 23, 2025 | 45.50 | 45.50 | 42.50 | 42.50 | 42.50 | 1.41% | 2,792 |
| Dec 22, 2025 | 41.06 | 43.50 | 41.06 | 41.91 | 41.91 | -5.82% | 682 |
| Dec 19, 2025 | 41.00 | 45.00 | 41.00 | 44.50 | 44.50 | 5.70% | 633 |
| Dec 18, 2025 | 41.37 | 42.72 | 41.37 | 42.10 | 42.10 | -6.22% | 470 |
| Dec 17, 2025 | 44.96 | 45.98 | 43.74 | 44.89 | 44.89 | 2.44% | 3,552 |
| Dec 16, 2025 | 44.10 | 44.10 | 43.00 | 43.82 | 43.82 | 2.89% | 1,499 |
| Dec 15, 2025 | 44.24 | 44.24 | 41.10 | 42.59 | 42.59 | 5.87% | 276 |
| Dec 12, 2025 | 44.24 | 44.24 | 40.15 | 40.23 | 40.23 | 0.02% | 288 |
| Dec 11, 2025 | 38.05 | 45.01 | 38.05 | 40.22 | 40.22 | -1.71% | 517 |
| Dec 10, 2025 | 40.92 | 41.00 | 40.92 | 40.92 | 40.92 | 2.02% | 128 |
| Dec 9, 2025 | 44.24 | 44.24 | 40.11 | 40.11 | 40.11 | -4.45% | 550 |
| Dec 8, 2025 | 40.61 | 43.00 | 40.61 | 41.98 | 41.98 | -4.57% | 1,432 |
| Dec 5, 2025 | 40.25 | 44.23 | 38.40 | 43.99 | 43.99 | 9.29% | 138 |
| Dec 4, 2025 | 40.26 | 40.26 | 40.25 | 40.25 | 40.25 | 0.35% | 300 |
| Dec 3, 2025 | 40.50 | 41.40 | 39.89 | 40.11 | 40.11 | -3.23% | 565 |
| Dec 2, 2025 | 41.21 | 43.05 | 41.21 | 41.45 | 41.45 | -1.43% | 786 |
| Dec 1, 2025 | 43.15 | 43.15 | 42.05 | 42.05 | 42.05 | -0.59% | 217 |
| Nov 28, 2025 | 42.00 | 42.30 | 39.78 | 42.30 | 42.30 | 1.03% | 312 |