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
2023-12-29 57.95 59.07 57.00 59.07 0.0M
2023-12-28 56.26 56.26 54.00 56.26 0.0M
2023-12-27 53.59 53.59 53.59 53.59 0.0M
2023-12-26 51.04 51.04 51.04 51.04 0.0M
2023-12-22 48.61 48.61 48.61 48.61 0.0M
2023-12-21 46.30 46.30 46.30 46.30 0.0M
2023-12-20 43.90 44.10 42.60 44.10 0.0M
2023-12-19 43.08 45.23 41.06 42.00 0.0M
2023-12-18 41.59 43.61 39.61 43.08 0.0M
2023-12-15 40.60 41.84 40.00 41.54 0.0M
2023-12-14 39.50 39.90 37.50 39.85 0.0M
2023-12-13 38.25 39.10 37.15 38.00 0.0M
2023-12-12 37.50 37.50 37.15 37.50 0.0M
2023-12-11 38.70 38.72 37.10 37.50 0.0M
2023-12-08 38.25 38.25 37.10 37.96 0.0M
2023-12-07 37.05 38.50 37.05 37.50 0.0M
2023-12-06 37.20 39.00 36.53 38.45 0.0M
2023-12-05 37.00 39.00 37.00 37.86 0.0M
2023-12-04 39.80 40.20 37.10 37.65 0.0M
2023-12-01 38.90 38.90 36.48 38.42 0.0M
2023-11-30 37.58 38.35 37.16 38.00 0.0M
2023-11-29 38.35 38.35 37.15 38.35 0.0M
2023-11-28 38.58 38.58 38.35 38.35 0.0M
2023-11-24 37.10 38.85 36.51 38.35 0.0M
2023-11-23 36.51 38.30 36.51 37.05 0.0M
2023-11-22 37.49 38.49 36.21 38.30 0.0M
2023-11-21 37.00 37.49 37.00 37.49 0.0M
2023-11-20 37.00 37.90 36.10 37.90 0.0M
2023-11-17 39.00 39.00 36.30 37.90 0.0M
2023-11-16 38.20 38.20 36.61 38.20 0.0M
2023-11-15 36.20 39.07 36.20 36.73 0.0M
2023-11-13 38.00 38.00 36.68 37.99 0.0M
2023-11-12 38.99 38.99 36.20 36.24 0.0M
2023-11-10 37.93 37.93 35.10 37.83 0.0M
2023-11-09 36.10 38.20 35.15 36.13 0.0M
2023-11-08 37.24 37.99 36.10 37.00 0.0M
2023-11-07 38.00 38.00 38.00 38.00 0.0M
2023-11-06 38.50 38.50 35.80 38.00 0.0M
2023-11-03 35.85 37.63 35.84 37.58 0.0M
2023-11-02 38.87 38.87 35.72 35.84 0.0M
2023-11-01 37.61 37.65 35.90 37.58 0.0M
2023-10-31 36.02 37.75 35.12 37.69 0.0M
2023-10-30 37.54 37.54 35.69 36.02 0.0M
2023-10-27 37.65 37.65 34.85 37.55 0.0M
2023-10-26 36.16 37.68 36.16 36.63 0.0M
2023-10-25 37.17 37.17 36.16 36.16 0.0M
2023-10-23 36.16 36.16 36.16 36.16 0.0M
2023-10-20 36.13 37.80 36.13 36.16 0.0M
2023-10-19 37.93 37.93 36.00 36.13 0.0M
2023-10-18 36.21 38.28 36.21 36.40 0.0M
2023-10-17 38.00 38.00 36.20 37.99 0.0M
2023-10-16 36.50 38.69 36.50 38.07 0.0M
2023-10-13 38.40 38.40 36.71 37.82 0.0M
2023-10-12 38.78 38.78 36.28 36.71 0.0M
2023-10-11 38.19 38.19 36.38 38.18 0.0M
2023-10-10 38.90 38.90 36.21 38.19 0.0M
2023-10-09 36.30 38.90 36.30 38.10 0.0M
2023-10-06 36.37 38.14 36.37 38.10 0.0M
2023-10-05 37.01 38.80 36.10 36.37 0.0M
2023-10-04 38.70 38.70 37.50 37.50 0.0M
2023-10-03 38.84 38.84 37.11 37.88 0.0M
2023-09-29 39.00 39.00 36.55 38.50 0.0M
2023-09-28 37.12 38.99 37.12 38.45 0.0M
2023-09-27 37.10 38.50 37.10 38.50 0.0M
2023-09-26 39.70 39.70 38.03 38.95 0.0M
2023-09-25 39.00 39.21 37.15 38.00 0.0M
2023-09-22 38.50 38.50 37.25 37.41 0.0M
2023-09-21 38.99 38.99 37.05 38.89 0.0M
2023-09-20 40.75 40.75 37.10 38.99 0.0M
2023-09-18 39.20 39.20 37.15 38.87 0.0M
2023-09-15 40.28 40.28 38.03 38.43 0.0M
2023-09-14 38.00 39.90 37.15 39.49 0.0M
2023-09-13 37.25 39.00 37.25 38.40 0.0M
2023-09-12 39.25 39.25 37.20 39.10 0.0M
2023-09-11 38.00 39.14 38.00 39.07 0.0M
2023-09-08 38.80 38.80 38.00 38.10 0.0M
2023-09-07 38.00 39.00 37.25 38.80 0.0M
2023-09-06 39.00 39.00 35.93 38.50 0.0M
2023-09-05 38.00 38.00 36.80 37.82 0.0M
2023-09-04 39.50 39.50 36.22 37.90 0.0M
2023-09-01 36.00 38.40 35.30 37.94 0.0M
2023-08-31 36.11 37.50 36.11 36.60 0.0M
2023-08-30 35.31 36.00 35.30 36.00 0.0M
2023-08-29 37.10 37.10 35.10 35.27 0.0M
2023-08-28 37.18 37.18 36.20 36.30 0.0M
2023-08-25 36.10 37.20 36.10 36.90 0.0M
2023-08-24 36.00 36.89 35.60 36.89 0.0M
2023-08-23 36.20 37.35 36.19 36.90 0.0M
2023-08-22 37.39 37.40 36.80 37.19 0.0M
2023-08-21 35.03 37.49 35.03 37.13 0.0M
2023-08-18 37.40 37.40 35.50 36.00 0.0M
2023-08-17 36.50 37.28 36.50 36.51 0.0M
2023-08-16 36.50 37.60 36.50 37.30 0.0M
2023-08-14 37.68 37.68 36.10 37.00 0.0M
2023-08-11 37.26 37.63 36.00 36.05 0.0M
2023-08-10 37.82 37.82 37.26 37.26 0.0M
2023-08-09 35.51 37.46 35.51 37.08 0.0M
2023-08-08 37.90 37.90 36.01 36.06 0.0M
2023-08-07 35.80 37.50 35.80 37.50 0.0M
2023-08-04 35.51 37.78 35.51 37.50 0.0M
2023-08-03 37.16 38.20 35.00 36.65 0.0M
2023-08-02 37.30 37.30 35.06 36.43 0.0M
2023-08-01 36.14 36.14 35.00 36.00 0.0M
2023-07-31 36.85 36.85 34.65 36.14 0.0M
2023-07-28 36.19 36.19 35.00 35.97 0.0M
2023-07-27 35.95 36.30 34.61 36.19 0.0M
2023-07-26 35.25 35.99 35.00 35.95 0.0M
2023-07-25 35.98 36.34 35.03 35.84 0.0M
2023-07-24 36.06 36.06 34.51 35.98 0.0M
2023-07-21 35.07 36.15 35.00 36.06 0.0M
2023-07-20 36.39 36.39 35.05 35.94 0.0M
2023-07-19 35.45 36.65 35.06 36.39 0.0M
2023-07-18 36.00 36.00 35.01 35.06 0.0M
2023-07-17 35.17 36.80 35.17 36.23 0.0M
2023-07-14 36.00 37.20 35.00 35.17 0.0M
2023-07-13 36.00 36.99 34.25 35.99 0.0M
2023-07-12 37.45 37.45 36.00 36.00 0.0M
2023-07-11 36.92 37.12 35.31 36.00 0.0M
2023-07-10 36.38 38.54 36.00 36.21 0.0M
2023-07-07 38.87 38.87 36.13 37.12 0.0M
2023-07-06 38.00 39.95 36.95 37.95 0.0M
2023-07-05 37.74 38.86 36.50 38.86 0.0M
2023-07-04 38.00 39.50 35.80 37.01 0.0M
2023-07-03 38.20 38.20 35.35 37.65 0.0M
2023-06-30 37.50 37.50 36.20 36.41 0.0M
2023-06-28 37.00 37.50 37.00 37.50 0.0M
2023-06-27 38.58 38.58 37.40 37.50 0.0M
2023-06-26 38.59 38.59 37.50 38.58 0.0M
2023-06-23 39.00 39.00 38.69 38.69 0.0M
2023-06-22 39.89 40.01 37.01 39.00 0.0M
2023-06-21 39.96 40.00 38.00 38.13 0.0M
2023-06-20 39.99 39.99 38.00 39.96 0.0M
2023-06-19 40.20 41.30 38.00 38.31 0.0M
2023-06-16 38.96 42.79 38.96 39.59 0.0M
2023-06-15 41.76 41.76 39.10 41.00 0.0M
2023-06-14 39.00 40.94 37.20 40.94 0.0M
2023-06-13 36.30 39.00 35.80 39.00 0.0M
2023-06-12 37.10 38.98 37.05 37.50 0.0M
2023-06-09 38.99 38.99 37.05 38.98 0.0M
2023-06-08 39.10 39.10 37.00 37.39 0.0M
2023-06-07 39.00 39.00 37.00 38.40 0.0M
2023-06-06 37.01 38.60 37.01 38.30 0.0M
2023-06-05 38.05 38.05 37.00 37.99 0.0M
2023-06-02 38.55 39.80 37.10 38.05 0.0M
2023-06-01 38.65 39.78 38.10 38.55 0.0M
2023-05-31 38.00 40.00 38.00 38.10 0.0M
2023-05-30 38.20 39.79 38.20 39.54 0.0M
2023-05-29 39.80 40.24 38.15 38.20 0.0M
2023-05-26 40.40 40.40 38.20 38.50 0.0M
2023-05-25 38.10 40.49 37.84 40.10 0.0M
2023-05-24 41.85 41.85 39.25 39.83 0.0M
2023-05-23 42.15 42.15 41.00 41.00 0.0M
2023-05-22 42.10 42.15 42.05 42.15 0.0M
2023-05-19 40.01 41.99 40.01 40.20 0.0M
2023-05-18 40.80 40.80 40.01 40.01 0.0M
2023-05-17 41.45 41.45 41.43 41.44 0.0M
2023-05-16 41.75 41.75 39.70 41.00 0.0M
2023-05-15 40.61 41.45 39.50 41.40 0.0M
2023-05-12 40.20 42.60 40.20 40.30 0.0M
2023-05-11 41.39 41.39 40.10 41.11 0.0M
2023-05-10 42.60 42.60 40.50 41.49 0.0M
2023-05-09 40.20 42.79 40.20 41.49 0.0M
2023-05-08 40.35 42.90 40.20 41.80 0.0M
2023-05-05 40.91 42.94 40.91 41.15 0.0M
2023-05-04 40.70 42.80 40.70 41.60 0.0M
2023-05-03 40.10 41.72 40.10 41.52 0.0M
2023-05-02 43.90 43.90 41.00 41.50 0.0M
2023-04-28 42.03 44.20 42.03 42.50 0.0M
2023-04-27 42.01 44.21 42.01 44.21 0.0M
2023-04-26 41.90 43.83 41.90 42.11 0.0M
2023-04-25 41.43 45.79 41.43 41.75 0.0M
2023-04-24 43.75 44.76 43.61 43.61 0.0M
2023-04-21 44.90 45.97 44.85 45.90 0.0M
2023-04-20 43.70 47.89 43.33 47.14 0.0M
2023-04-19 46.81 46.81 45.61 45.61 0.0M
2023-04-18 48.50 48.50 48.01 48.01 0.0M
2023-04-17 53.75 55.20 50.25 50.53 0.0M
2023-04-13 55.70 56.22 51.00 52.68 0.0M
2023-04-12 51.48 54.05 48.92 53.55 0.0M
2023-04-11 50.20 51.48 49.85 51.48 0.0M
2023-04-10 48.40 50.20 45.46 49.03 0.0M
2023-04-06 47.00 47.85 47.00 47.85 0.0M
2023-04-05 44.00 45.58 43.88 45.58 0.0M
2023-04-03 42.40 43.50 40.40 43.41 0.0M
2023-03-31 41.10 43.15 39.30 42.40 0.0M
2023-03-29 39.15 41.10 39.15 41.10 0.0M
2023-03-28 42.40 42.65 39.15 39.15 0.0M
2023-03-27 43.40 43.40 40.71 40.71 0.0M
2023-03-24 41.80 43.99 40.70 42.85 0.0M
2023-03-23 42.10 44.10 40.00 42.50 0.0M
2023-03-22 42.10 43.89 42.00 42.03 0.0M
2023-03-21 41.80 43.89 41.55 42.10 0.0M
2023-03-20 44.00 44.00 41.80 41.80 0.0M
2023-03-17 45.70 45.70 42.60 44.00 0.0M
2023-03-16 42.65 44.80 42.61 44.80 0.0M
2023-03-15 45.06 45.06 40.78 44.85 0.0M
2023-03-14 42.15 43.41 39.40 42.92 0.0M
2023-03-13 41.50 41.50 41.00 41.35 0.0M
2023-03-10 41.01 41.01 39.00 39.55 0.0M
2023-03-09 41.01 43.00 41.01 41.01 0.0M
2023-03-08 39.80 43.00 39.80 42.95 0.0M
2023-03-06 38.96 41.70 38.20 41.67 0.0M
2023-03-03 39.00 41.00 39.00 39.75 0.0M
2023-03-02 41.50 41.50 39.05 39.05 0.0M
2023-03-01 38.70 42.10 38.70 41.05 0.0M
2023-02-28 39.00 40.80 37.80 40.70 0.0M
2023-02-27 39.00 39.00 39.00 39.00 0.0M
2023-02-24 37.80 40.70 37.00 39.00 0.0M
2023-02-23 41.55 41.55 38.70 38.80 0.0M
2023-02-22 41.00 41.95 40.70 40.70 0.0M
2023-02-21 43.00 44.45 42.80 42.80 0.0M
2023-02-20 42.05 45.10 42.05 45.05 0.0M
2023-02-17 45.30 45.30 41.20 43.80 0.0M
2023-02-16 43.30 43.30 40.30 43.25 0.0M
2023-02-15 38.30 41.25 37.35 41.25 0.0M
2023-02-14 40.00 40.50 37.00 39.30 0.0M
2023-02-13 41.40 41.95 38.55 38.90 0.0M
2023-02-10 40.50 43.80 40.40 40.55 0.0M
2023-02-09 43.00 43.00 40.85 42.50 0.0M
2023-02-08 42.10 43.30 39.20 43.00 0.0M
2023-02-07 40.45 41.25 39.20 41.25 0.0M
2023-02-06 43.85 43.85 40.75 41.25 0.0M
2023-02-03 42.00 44.00 39.90 42.80 0.0M
2023-02-02 43.10 44.00 42.00 42.00 0.0M
2023-02-01 46.50 46.50 43.15 44.00 0.0M
2023-01-31 40.50 44.45 40.45 44.45 0.0M
2023-01-30 42.55 44.75 42.55 42.55 0.0M
2023-01-27 45.65 48.50 44.75 44.75 0.0M
2023-01-25 47.75 50.95 47.10 47.10 0.0M
2023-01-24 47.85 50.00 47.75 49.50 0.0M
2023-01-23 50.55 52.50 50.20 50.25 0.0M
2023-01-20 55.45 55.55 50.55 52.80 0.0M
2023-01-19 47.95 52.95 47.95 52.95 0.0M
2023-01-18 49.65 54.00 49.65 50.45 0.0M
2023-01-17 52.25 52.25 52.25 52.25 0.0M
2023-01-16 54.95 54.95 54.95 54.95 0.0M
2023-01-13 57.80 57.80 57.80 57.80 0.0M
2023-01-12 60.80 60.80 60.80 60.80 0.0M
2023-01-11 63.95 63.95 63.95 63.95 0.0M
2023-01-10 70.00 70.00 67.30 67.30 0.0M
2023-01-09 70.80 70.80 70.80 70.80 0.0M
2023-01-06 67.45 67.45 67.45 67.45 0.0M
2023-01-05 64.25 64.25 64.25 64.25 0.0M
2023-01-04 61.00 61.20 60.60 61.20 0.0M
2023-01-03 58.30 58.30 58.30 58.30 0.0M
2023-01-02 55.55 55.55 55.55 55.55 0.0M