Bawany Air Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.00	43.89	41.82	42.92	42.92	-0.72%	12,624
Apr 27, 2026	42.00	43.85	41.65	43.23	43.23	1.41%	14,609
Apr 24, 2026	44.20	45.40	40.10	42.63	42.63	-3.44%	48,426
Apr 23, 2026	44.51	45.89	43.15	44.15	44.15	-2.90%	40,032
Apr 22, 2026	47.20	47.25	45.01	45.47	45.47	-3.07%	14,256
Apr 21, 2026	45.48	46.95	45.47	46.91	46.91	0.93%	3,923
Apr 20, 2026	46.76	47.29	45.30	46.48	46.48	-0.60%	6,799
Apr 17, 2026	46.77	46.78	46.01	46.76	46.76	-0.04%	5,361
Apr 16, 2026	46.50	47.90	46.03	46.78	46.78	1.72%	55,428
Apr 15, 2026	44.50	47.95	44.50	45.99	45.99	2.25%	1,054,919
Apr 14, 2026	44.43	45.00	43.26	44.98	44.98	1.24%	1,035,769
Apr 13, 2026	45.05	45.05	43.01	44.43	44.43	-1.38%	11,137
Apr 10, 2026	47.00	47.00	44.50	45.05	45.05	-0.02%	33,334
Apr 9, 2026	45.50	46.30	44.80	45.06	45.06	-2.45%	9,542
Apr 8, 2026	49.00	49.00	46.00	46.19	46.19	-0.41%	31,692
Apr 7, 2026	46.88	47.50	45.20	46.38	46.38	1.84%	52,585
Apr 6, 2026	46.54	47.10	45.10	45.54	45.54	-2.13%	22,694
Apr 3, 2026	44.50	47.79	44.50	46.53	46.53	2.26%	18,293
Apr 2, 2026	44.00	46.25	43.01	45.50	45.50	-0.04%	9,713
Apr 1, 2026	42.60	48.37	42.60	45.52	45.52	3.53%	115,936
Mar 31, 2026	43.64	45.50	42.30	43.97	43.97	-0.95%	619,547
Mar 30, 2026	47.50	47.50	40.52	44.39	44.39	0.91%	615,332
Mar 27, 2026	42.50	44.00	42.50	43.99	43.99	2.54%	3,302
Mar 26, 2026	43.60	45.00	42.15	42.90	42.90	-1.61%	10,216
Mar 25, 2026	45.44	46.82	43.15	43.60	43.60	2.44%	112,963
Mar 24, 2026	42.56	42.56	41.10	42.56	42.56	10.00%	35,046
Mar 19, 2026	34.55	39.00	34.55	38.69	38.69	7.68%	33,627
Mar 18, 2026	36.90	36.90	34.65	35.93	35.93	-	1,352
Mar 17, 2026	36.00	37.89	34.12	35.93	35.93	-2.12%	9,535
Mar 16, 2026	36.50	38.49	36.01	36.71	36.71	-0.97%	2,516
Mar 13, 2026	39.70	40.50	37.00	37.07	37.07	-7.32%	642,490
Mar 12, 2026	40.00	41.39	38.30	40.00	40.00	-0.02%	608,104
Mar 11, 2026	39.00	41.89	37.90	40.01	40.01	0.10%	23,537
Mar 10, 2026	40.19	40.19	37.10	39.97	39.97	9.36%	4,020
Mar 9, 2026	38.00	38.00	33.61	36.55	36.55	-1.22%	6,125
Mar 6, 2026	40.39	40.39	37.00	37.00	37.00	-4.37%	8,177
Mar 5, 2026	38.63	40.95	36.61	38.69	38.69	0.16%	8,462
Mar 4, 2026	39.00	41.75	38.10	38.63	38.63	-2.74%	3,168
Mar 3, 2026	40.49	40.49	38.01	39.72	39.72	-0.38%	4,275
Mar 2, 2026	43.00	43.00	36.00	39.87	39.87	0.55%	3,169
Feb 27, 2026	41.49	41.49	38.88	39.65	39.65	-2.99%	5,897
Feb 26, 2026	41.00	41.44	39.00	40.87	40.87	0.54%	38,239
Feb 25, 2026	43.00	43.00	40.50	40.65	40.65	-2.12%	13,558
Feb 24, 2026	41.55	42.90	40.25	41.53	41.53	-1.17%	8,156
Feb 23, 2026	43.00	43.25	42.00	42.02	42.02	-2.62%	13,343
Feb 20, 2026	42.50	43.39	42.00	43.15	43.15	0.26%	11,453
Feb 19, 2026	44.49	44.49	42.50	43.04	43.04	-2.49%	4,980
Feb 18, 2026	42.52	45.00	42.52	44.14	44.14	1.61%	25,583
Feb 17, 2026	42.96	43.97	42.75	43.44	43.44	2.40%	31,047
Feb 16, 2026	43.25	43.25	42.10	42.42	42.42	-0.82%	25,288
Feb 13, 2026	42.98	44.00	42.60	42.77	42.77	0.61%	88,301
Feb 12, 2026	43.40	43.40	42.50	42.51	42.51	-2.05%	12,986
Feb 11, 2026	43.15	43.77	42.60	43.40	43.40	0.51%	13,486
Feb 10, 2026	42.40	43.36	42.40	43.18	43.18	-0.16%	8,844
Feb 9, 2026	43.17	43.45	42.55	43.25	43.25	0.21%	13,551
Feb 6, 2026	42.87	43.49	42.87	43.16	43.16	1.05%	3,106
Feb 4, 2026	43.99	43.99	42.51	42.71	42.71	-1.70%	13,735
Feb 3, 2026	44.80	44.80	42.26	43.45	43.45	-0.98%	27,829
Feb 2, 2026	43.99	44.99	43.00	43.88	43.88	-0.77%	14,367
Jan 30, 2026	43.55	44.90	43.21	44.22	44.22	1.40%	19,980
Jan 29, 2026	43.40	46.30	43.03	43.61	43.61	0.76%	335,016
Jan 28, 2026	43.64	43.64	42.51	43.28	43.28	-0.85%	43,958
Jan 27, 2026	43.00	44.45	42.05	43.65	43.65	1.44%	15,522
Jan 26, 2026	43.02	44.60	42.13	43.03	43.03	1.27%	42,209
Jan 23, 2026	42.60	43.50	42.30	42.49	42.49	-2.14%	50,048
Jan 22, 2026	42.55	43.95	42.00	43.42	43.42	1.47%	131,504
Jan 21, 2026	43.03	43.97	42.51	42.79	42.79	-2.71%	37,983
Jan 20, 2026	44.54	44.54	43.70	43.98	43.98	-1.26%	50,298
Jan 19, 2026	44.30	44.90	43.65	44.54	44.54	2.06%	147,799
Jan 16, 2026	42.98	44.25	42.75	43.64	43.64	1.96%	70,990
Jan 15, 2026	42.00	44.00	41.31	42.80	42.80	1.21%	99,973
Jan 14, 2026	42.51	43.50	42.02	42.29	42.29	-0.87%	39,151
Jan 13, 2026	42.98	43.99	41.51	42.66	42.66	0.61%	106,500
Jan 12, 2026	42.10	42.90	42.02	42.40	42.40	0.05%	22,333
Jan 9, 2026	42.27	43.19	42.02	42.38	42.38	-0.45%	31,877
Jan 8, 2026	42.56	43.49	42.21	42.57	42.57	0.02%	65,371
Jan 7, 2026	43.01	44.30	42.50	42.56	42.56	-0.95%	83,867
Jan 6, 2026	42.32	44.00	42.01	42.97	42.97	-0.05%	46,050
Jan 5, 2026	42.15	43.94	42.15	42.99	42.99	0.54%	20,456
Jan 2, 2026	44.98	44.98	42.00	42.76	42.76	-2.93%	216,431
Jan 1, 2026	44.97	45.00	43.63	44.05	44.05	-1.26%	136,087
Dec 31, 2025	45.00	45.39	43.15	44.61	44.61	-0.65%	71,594
Dec 30, 2025	45.58	47.99	44.02	44.90	44.90	-1.49%	215,687
Dec 29, 2025	42.51	46.45	42.51	45.58	45.58	7.45%	860,637
Dec 26, 2025	41.71	43.65	41.50	42.42	42.42	1.85%	121,703
Dec 24, 2025	42.97	42.97	41.01	41.65	41.65	-1.49%	108,853
Dec 23, 2025	45.40	45.40	42.11	42.28	42.28	-2.29%	112,572
Dec 22, 2025	44.37	44.37	42.00	43.27	43.27	-0.02%	138,526
Dec 19, 2025	43.76	45.50	43.00	43.28	43.28	0.70%	314,346
Dec 18, 2025	43.85	43.90	42.82	42.98	42.98	-1.01%	18,141
Dec 17, 2025	42.10	44.00	42.00	43.42	43.42	2.19%	56,162
Dec 16, 2025	43.03	43.74	42.10	42.49	42.49	-2.03%	27,845
Dec 15, 2025	43.01	44.35	43.01	43.37	43.37	0.81%	89,882
Dec 12, 2025	43.50	44.00	42.40	43.02	43.02	-2.18%	414,480
Dec 11, 2025	43.40	46.00	42.00	43.98	43.98	2.69%	649,246
Dec 10, 2025	42.85	43.60	41.12	42.83	42.83	0.19%	171,086
Dec 9, 2025	42.94	43.69	42.00	42.75	42.75	2.62%	146,800
Dec 8, 2025	43.46	44.00	41.00	41.66	41.66	-2.05%	172,469
Dec 5, 2025	44.35	45.35	42.11	42.53	42.53	-4.15%	186,660
Dec 4, 2025	44.33	44.88	43.50	44.37	44.37	0.68%	140,514