Bhagawati Oxygen

BHOX
🏛️ india →
47.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.95 52.95 52.95 52.95 0.0M
2022-12-29 50.45 50.45 49.50 50.45 0.0M
2022-12-28 48.05 48.05 48.05 48.05 0.0M
2022-12-27 45.80 45.80 45.80 45.80 0.0M
2022-12-26 43.65 43.65 43.65 43.65 0.0M
2022-12-23 41.60 41.60 41.60 41.60 0.0M
2022-12-22 39.65 39.65 39.65 39.65 0.0M
2022-12-21 37.50 37.80 34.20 37.80 0.0M
2022-12-20 34.50 36.00 34.50 36.00 0.0M
2022-12-19 35.50 36.25 35.05 35.10 0.0M
2022-12-16 36.75 36.75 35.60 36.75 0.0M
2022-12-15 37.20 37.20 35.50 36.75 0.0M
2022-12-14 35.30 37.30 35.30 37.25 0.0M
2022-12-13 37.30 37.30 35.10 36.05 0.0M
2022-12-12 34.70 36.60 34.70 36.60 0.0M
2022-12-09 35.80 37.30 35.80 35.80 0.0M
2022-12-08 37.70 37.70 36.30 36.50 0.0M
2022-12-07 36.80 37.80 35.05 36.50 0.0M
2022-12-06 35.50 37.70 35.50 36.05 0.0M
2022-12-05 36.40 37.70 35.70 36.60 0.0M
2022-12-02 37.90 37.90 36.15 36.40 0.0M
2022-12-01 36.80 39.40 35.80 37.85 0.0M
2022-11-30 36.15 39.70 36.00 37.65 0.0M
2022-11-29 35.25 38.40 35.25 37.85 0.0M
2022-11-28 36.30 37.90 35.50 36.70 0.0M
2022-11-25 37.30 38.40 36.00 36.30 0.0M
2022-11-24 37.60 37.70 36.15 37.25 0.0M
2022-11-23 36.50 36.50 35.15 36.50 0.0M
2022-11-22 38.50 38.50 35.55 37.00 0.0M
2022-11-21 35.65 37.00 35.65 37.00 0.0M
2022-11-18 37.40 37.40 35.25 35.25 0.0M
2022-11-17 36.65 39.50 36.10 36.10 0.0M
2022-11-16 37.50 38.00 36.75 37.95 0.0M
2022-11-15 38.00 38.00 36.45 37.80 0.0M
2022-11-14 38.00 38.50 37.00 38.35 0.0M
2022-11-11 39.30 39.30 36.60 37.50 0.0M
2022-11-10 37.80 37.90 37.00 37.75 0.0M
2022-11-09 35.10 36.80 35.10 36.70 0.0M
2022-11-07 36.20 36.90 35.10 35.20 0.0M
2022-11-04 35.15 36.20 35.15 36.20 0.0M
2022-11-03 35.00 36.40 35.00 36.05 0.0M
2022-11-02 35.10 35.95 35.10 35.50 0.0M
2022-11-01 35.40 36.40 35.00 36.00 0.0M
2022-10-31 38.40 38.40 35.35 36.50 0.0M
2022-10-28 35.15 38.20 35.15 36.75 0.0M
2022-10-27 38.50 38.50 35.20 36.70 0.0M
2022-10-25 36.25 37.25 34.50 36.95 0.0M
2022-10-24 36.20 36.70 35.00 35.60 0.0M
2022-10-21 36.70 36.70 36.40 36.70 0.0M
2022-10-20 36.10 38.30 36.10 36.70 0.0M
2022-10-19 37.90 38.25 36.05 38.00 0.0M
2022-10-18 35.50 37.90 34.85 37.90 0.0M
2022-10-17 36.50 36.65 36.50 36.65 0.0M
2022-10-14 36.20 38.50 36.20 37.90 0.0M
2022-10-13 37.40 37.60 36.25 37.50 0.0M
2022-10-12 36.50 38.50 36.00 37.40 0.0M
2022-10-11 36.90 38.40 36.50 37.70 0.0M
2022-10-10 36.15 37.70 36.00 37.00 0.0M
2022-10-07 38.00 38.00 36.60 36.85 0.0M
2022-10-06 36.50 38.25 36.10 38.00 0.0M
2022-10-04 38.15 38.15 36.55 38.00 0.0M
2022-10-03 37.05 38.15 36.30 37.30 0.0M
2022-09-30 36.80 38.25 36.40 38.15 0.0M
2022-09-29 39.05 39.05 37.00 37.55 0.0M
2022-09-28 39.20 39.20 37.10 37.25 0.0M
2022-09-27 39.25 39.25 36.20 38.90 0.0M
2022-09-26 37.40 39.40 36.80 37.55 0.0M
2022-09-23 39.90 39.90 38.00 38.55 0.0M
2022-09-22 40.50 40.50 38.50 39.10 0.0M
2022-09-21 40.40 40.50 38.00 39.55 0.0M
2022-09-20 38.40 40.80 38.40 39.05 0.0M
2022-09-19 38.40 40.90 38.40 39.55 0.0M
2022-09-16 40.95 40.95 39.10 40.40 0.0M
2022-09-15 38.30 41.20 38.30 39.25 0.0M
2022-09-14 38.50 41.75 38.50 39.25 0.0M
2022-09-13 38.75 41.40 38.75 40.25 0.0M
2022-09-12 40.25 41.50 38.90 39.50 0.0M
2022-09-09 42.00 42.00 39.50 40.90 0.0M
2022-09-08 38.50 41.90 38.50 41.50 0.0M
2022-09-07 38.00 39.95 38.00 39.95 0.0M
2022-09-06 39.10 40.90 38.25 39.55 0.0M
2022-09-05 38.10 41.00 38.00 39.90 0.0M
2022-09-02 38.80 40.50 37.75 39.20 0.0M
2022-09-01 40.35 41.90 38.00 38.80 0.0M
2022-08-30 38.75 40.00 38.00 40.00 0.0M
2022-08-29 40.35 40.35 38.35 39.95 0.0M
2022-08-26 39.95 40.40 38.50 40.35 0.0M
2022-08-25 39.50 40.30 38.50 39.10 0.0M
2022-08-24 39.50 39.95 39.20 39.35 0.0M
2022-08-23 38.20 39.85 36.50 38.45 0.0M
2022-08-22 38.50 41.45 38.00 38.15 0.0M
2022-08-19 41.50 41.50 38.80 39.95 0.0M
2022-08-18 41.60 41.65 39.60 40.80 0.0M
2022-08-17 40.70 42.85 38.85 41.65 0.0M
2022-08-16 39.60 41.70 38.05 40.85 0.0M
2022-08-12 42.35 42.35 39.45 39.95 0.0M
2022-08-11 42.25 42.25 38.85 41.50 0.0M
2022-08-10 42.10 42.30 40.30 40.85 0.0M
2022-08-08 42.55 44.30 42.30 42.40 0.0M
2022-08-05 44.50 44.60 40.55 44.50 0.0M
2022-08-04 45.60 45.60 42.50 42.50 0.0M
2022-08-03 44.75 44.75 40.65 44.70 0.0M
2022-08-02 43.00 44.95 42.75 42.75 0.0M
2022-08-01 45.00 45.00 42.75 44.95 0.0M
2022-07-29 46.70 46.70 42.30 45.00 0.0M
2022-07-28 45.40 48.45 44.50 44.50 0.0M
2022-07-27 47.85 47.85 46.80 46.80 0.0M
2022-07-26 45.00 47.15 42.85 46.90 0.0M
2022-07-25 42.05 45.00 42.05 45.00 0.0M
2022-07-22 41.45 42.90 41.45 42.90 0.0M
2022-07-21 39.70 41.45 39.20 41.45 0.0M
2022-07-20 42.00 42.00 39.20 39.50 0.0M
2022-07-19 41.30 42.75 39.20 41.20 0.0M
2022-07-18 42.45 42.50 39.65 41.00 0.0M
2022-07-15 39.00 41.80 39.00 41.60 0.0M
2022-07-14 38.50 41.75 38.50 39.95 0.0M
2022-07-13 40.00 40.00 38.15 40.00 0.0M
2022-07-12 41.85 41.85 39.85 40.00 0.0M
2022-07-11 41.90 41.90 39.00 41.85 0.0M
2022-07-08 41.00 41.60 40.00 40.00 0.0M
2022-07-07 41.00 41.00 39.75 39.75 0.0M
2022-07-06 40.00 41.00 39.90 41.00 0.0M
2022-07-05 40.10 42.00 40.10 42.00 0.0M
2022-07-04 42.85 42.85 40.10 42.00 0.0M
2022-07-01 38.00 42.00 38.00 42.00 0.0M
2022-06-30 40.00 40.00 37.30 40.00 0.0M
2022-06-29 37.35 39.20 36.00 39.20 0.0M
2022-06-28 37.60 37.60 37.10 37.60 0.0M
2022-06-27 39.40 41.00 37.60 37.60 0.0M
2022-06-24 39.50 41.00 39.50 39.50 0.0M
2022-06-23 41.45 41.45 39.50 39.85 0.0M
2022-06-22 41.60 41.60 38.00 41.45 0.0M
2022-06-21 39.90 39.90 36.10 39.90 0.0M
2022-06-20 40.00 40.00 38.00 38.00 0.0M
2022-06-17 40.25 42.05 39.95 39.95 0.0M
2022-06-16 42.75 44.50 42.00 42.05 0.0M
2022-06-15 40.85 43.00 40.85 42.75 0.0M
2022-06-14 40.10 43.00 40.10 41.15 0.0M
2022-06-13 43.40 44.00 41.00 41.00 0.0M
2022-06-10 42.00 44.15 42.00 42.10 0.0M
2022-06-09 44.20 44.20 41.85 42.05 0.0M
2022-06-08 40.05 44.25 40.05 43.85 0.0M
2022-06-07 43.50 43.60 39.50 42.15 0.0M
2022-06-06 43.70 43.70 41.55 41.55 0.0M
2022-06-03 43.95 43.95 41.00 43.65 0.0M
2022-06-02 41.50 45.00 41.50 42.75 0.0M
2022-06-01 41.65 44.50 41.55 42.90 0.0M
2022-05-31 41.00 43.75 40.95 42.50 0.0M
2022-05-30 40.55 44.00 40.55 41.75 0.0M
2022-05-27 40.70 42.60 40.70 42.60 0.0M
2022-05-26 40.85 42.90 40.85 42.80 0.0M
2022-05-25 42.50 43.05 40.50 43.00 0.0M
2022-05-24 43.95 44.10 42.05 42.50 0.0M
2022-05-23 41.30 44.10 40.00 42.05 0.0M
2022-05-20 42.10 46.50 42.10 42.10 0.0M
2022-05-19 46.00 46.00 44.30 44.30 0.0M
2022-05-18 46.80 48.75 44.15 46.60 0.0M
2022-05-17 44.65 46.80 44.65 46.45 0.0M
2022-05-16 44.00 44.65 44.00 44.65 0.0M
2022-05-13 40.75 42.75 38.75 42.55 0.0M
2022-05-12 42.85 42.85 40.75 40.75 0.0M
2022-05-11 43.15 43.15 42.85 42.85 0.0M
2022-05-10 47.45 49.80 45.10 45.10 0.0M
2022-05-09 50.90 50.90 47.45 47.45 0.0M
2022-05-06 51.30 51.30 49.90 49.90 0.0M
2022-05-05 55.25 56.50 52.00 52.50 0.0M
2022-05-04 57.00 57.00 54.15 54.15 0.0M
2022-05-02 58.00 60.50 55.15 57.00 0.0M
2022-04-29 59.80 61.50 58.05 58.05 0.0M
2022-04-28 60.00 63.00 57.25 61.00 0.0M
2022-04-27 60.00 60.15 54.45 60.00 0.0M
2022-04-26 60.70 60.70 56.55 57.30 0.0M
2022-04-25 64.95 64.95 59.50 59.50 0.0M
2022-04-22 58.50 63.50 58.50 62.50 0.0M
2022-04-21 62.60 65.00 61.50 61.55 0.0M
2022-04-20 65.00 65.20 60.75 64.70 0.0M
2022-04-19 60.90 63.90 60.90 63.90 0.0M
2022-04-18 60.90 60.90 55.10 60.90 0.0M
2022-04-13 58.95 58.95 56.15 58.00 0.0M
2022-04-12 53.30 56.25 51.00 56.15 0.0M
2022-04-11 55.00 55.00 53.00 53.60 0.0M
2022-04-08 51.50 56.00 51.50 55.20 0.0M
2022-04-07 57.50 57.50 52.75 54.00 0.0M
2022-04-06 53.15 55.15 53.15 54.90 0.0M
2022-04-05 53.65 57.00 52.00 52.55 0.0M
2022-04-04 52.85 55.00 52.85 54.70 0.0M
2022-04-01 52.10 56.00 52.10 52.85 0.0M
2022-03-31 54.90 57.00 51.80 54.30 0.0M
2022-03-30 52.25 57.00 52.25 54.50 0.0M
2022-03-29 53.55 59.15 53.55 55.00 0.0M
2022-03-28 58.15 58.15 56.35 56.35 0.0M
2022-03-25 56.55 61.00 55.90 59.30 0.0M
2022-03-24 56.50 61.00 55.25 58.80 0.0M
2022-03-23 58.15 58.25 58.15 58.15 0.0M
2022-03-22 65.70 65.70 61.20 61.20 0.0M
2022-03-21 63.70 66.75 60.60 64.40 0.0M
2022-03-17 63.70 63.85 63.00 63.75 0.0M
2022-03-16 61.20 61.20 56.50 60.85 0.0M
2022-03-15 58.25 58.30 52.80 58.30 0.0M
2022-03-14 54.05 55.55 54.05 55.55 0.0M
2022-03-11 52.90 52.95 51.00 52.95 0.0M
2022-03-10 49.05 50.45 46.00 50.45 0.0M
2022-03-09 50.00 50.00 46.00 48.05 0.0M
2022-03-08 43.75 48.00 43.70 47.65 0.0M
2022-03-07 50.30 50.30 45.60 45.95 0.0M
2022-03-04 50.15 51.60 46.75 47.95 0.0M
2022-03-03 50.70 50.70 48.40 49.15 0.0M
2022-03-02 44.00 48.30 43.70 48.30 0.0M
2022-02-28 45.85 48.95 45.85 46.00 0.0M
2022-02-25 48.15 53.15 48.15 48.25 0.0M
2022-02-24 55.95 55.95 50.65 50.65 0.0M
2022-02-23 49.80 53.30 49.00 53.30 0.0M
2022-02-22 52.00 52.00 50.80 50.80 0.0M
2022-02-21 52.25 57.65 52.25 53.45 0.0M
2022-02-18 58.45 58.45 52.95 54.95 0.0M
2022-02-17 50.40 55.70 50.40 55.70 0.0M
2022-02-16 54.70 54.70 53.05 53.05 0.0M
2022-02-15 55.80 55.80 55.80 55.80 0.0M
2022-02-14 58.70 58.70 58.70 58.70 0.0M
2022-02-11 61.75 61.75 61.75 61.75 0.0M
2022-02-10 64.95 64.95 64.95 64.95 0.0M
2022-02-09 68.35 68.35 68.35 68.35 0.0M
2022-02-08 78.40 78.40 71.90 71.90 0.0M
2022-02-07 75.90 75.90 75.05 75.65 0.0M
2022-02-04 72.30 72.30 70.30 72.30 0.0M
2022-02-03 68.90 68.90 62.40 68.90 0.0M
2022-02-02 59.65 65.85 59.65 65.65 0.0M
2022-02-01 62.75 62.75 62.75 62.75 0.0M
2022-01-31 66.05 66.05 66.05 66.05 0.0M
2022-01-28 69.50 69.50 69.50 69.50 0.0M
2022-01-27 73.15 73.15 73.15 73.15 0.0M
2022-01-25 77.00 77.00 77.00 77.00 0.0M
2022-01-24 81.05 81.05 81.05 81.05 0.0M
2022-01-21 85.30 85.30 85.30 85.30 0.0M
2022-01-20 89.75 89.75 89.75 89.75 0.0M
2022-01-19 104.30 104.30 94.45 94.45 0.0M
2022-01-18 99.40 99.40 99.40 99.40 0.0M
2022-01-17 94.70 94.70 94.70 94.70 0.0M
2022-01-14 90.20 90.20 90.20 90.20 0.0M
2022-01-13 85.95 85.95 85.95 85.95 0.0M
2022-01-12 81.90 81.90 81.90 81.90 0.0M
2022-01-11 78.00 78.00 78.00 78.00 0.0M
2022-01-10 74.30 74.30 74.30 74.30 0.0M
2022-01-07 70.80 70.80 70.80 70.80 0.0M
2022-01-06 67.45 67.45 67.45 67.45 0.0M
2022-01-05 64.25 64.25 64.25 64.25 0.0M
2022-01-04 61.20 61.20 61.20 61.20 0.0M
2022-01-03 58.30 58.30 58.30 58.30 0.0M