Price Data Selection & Download
Bhagwati Oxygen Share Price All Time Records & Statistics (Jun 2009 - Jul 2026)
2481 daily OHLCV records on BSE from June 2009 to July 2026. For live price, key ratios and fundamentals, see Bhagwati Oxygen stock price NSE.
Share Price All Time High
₹104.30
January 19, 2022
BSE Exchange
Share Price All Time Low
₹5.44
January 16, 2020
BSE Exchange
Highest Volume Trading Day
169,027
August 29, 2024 • ₹76.99
BSE Exchange
Share Price History Data (Jun 2009 - Jul 2026)
BHAGWOX daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹41.37 | ₹41.37 | ₹37.51 | ₹37.62 | 1,487 |
| 2026-07-23 | ₹38.20 | ₹40.11 | ₹38.20 | ₹39.40 | 493 |
| 2026-07-22 | ₹38.26 | ₹38.26 | ₹38.19 | ₹38.20 | 298 |
| 2026-07-21 | ₹36.31 | ₹38.99 | ₹36.31 | ₹36.45 | 937 |
| 2026-07-20 | ₹39.37 | ₹39.37 | ₹37.50 | ₹38.22 | 404 |
| 2026-07-17 | ₹38.00 | ₹38.85 | ₹37.50 | ₹37.50 | 134 |
| 2026-07-16 | ₹36.79 | ₹38.45 | ₹36.79 | ₹37.01 | 2,300 |
| 2026-07-15 | ₹35.20 | ₹36.93 | ₹35.20 | ₹36.90 | 1,052 |
| 2026-07-14 | ₹34.99 | ₹35.38 | ₹32.75 | ₹35.18 | 3,018 |
| 2026-07-13 | ₹31.83 | ₹33.75 | ₹31.50 | ₹33.70 | 811 |
| 2026-07-10 | ₹32.50 | ₹33.00 | ₹32.05 | ₹32.65 | 394 |
| 2026-07-09 | ₹34.71 | ₹34.71 | ₹31.63 | ₹32.05 | 160 |
| 2026-07-08 | ₹33.06 | ₹33.06 | ₹33.06 | ₹33.06 | 37 |
| 2026-07-07 | ₹32.31 | ₹33.60 | ₹32.31 | ₹33.06 | 340 |
| 2026-07-06 | ₹35.56 | ₹35.56 | ₹34.00 | ₹34.00 | 296 |
| 2026-07-03 | ₹34.10 | ₹35.58 | ₹34.10 | ₹35.56 | 226 |
| 2026-07-02 | ₹35.60 | ₹35.60 | ₹34.10 | ₹34.10 | 333 |
| 2026-07-01 | ₹34.54 | ₹35.59 | ₹34.54 | ₹35.59 | 504 |
| 2026-06-30 | ₹34.00 | ₹35.60 | ₹34.00 | ₹34.20 | 641 |
| 2026-06-29 | ₹34.50 | ₹35.70 | ₹34.50 | ₹35.60 | 239 |
| 2026-06-25 | ₹34.12 | ₹34.12 | ₹34.12 | ₹34.12 | 1,352 |
| 2026-06-24 | ₹34.12 | ₹34.12 | ₹34.12 | ₹34.12 | 351 |
| 2026-06-23 | ₹34.10 | ₹34.12 | ₹34.10 | ₹34.12 | 182 |
| 2026-06-22 | ₹33.64 | ₹34.00 | ₹33.64 | ₹34.00 | 245 |
| 2026-06-19 | ₹33.00 | ₹33.50 | ₹33.00 | ₹33.50 | 5 |
| 2026-06-18 | ₹34.05 | ₹34.05 | ₹34.05 | ₹34.05 | 53 |
| 2026-06-17 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 148 |
| 2026-06-16 | ₹32.32 | ₹33.90 | ₹32.32 | ₹33.66 | 447 |
| 2026-06-15 | ₹32.30 | ₹33.21 | ₹32.30 | ₹32.30 | 1,308 |
| 2026-06-12 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 11 |
| 2026-06-11 | ₹34.20 | ₹34.20 | ₹34.20 | ₹34.20 | 114 |
| 2026-06-10 | ₹34.20 | ₹34.20 | ₹34.20 | ₹34.20 | 376 |
| 2026-06-09 | ₹34.99 | ₹34.99 | ₹33.25 | ₹33.25 | 5 |
| 2026-06-08 | ₹34.99 | ₹34.99 | ₹34.99 | ₹34.99 | 75 |
| 2026-06-05 | ₹35.49 | ₹35.49 | ₹34.99 | ₹34.99 | 1,405 |
| 2026-06-04 | ₹36.25 | ₹36.25 | ₹34.00 | ₹35.90 | 69 |
| 2026-06-03 | ₹34.00 | ₹35.90 | ₹34.00 | ₹35.90 | 587 |
| 2026-06-02 | ₹33.00 | ₹33.10 | ₹33.00 | ₹33.10 | 985 |
| 2026-06-01 | ₹34.90 | ₹35.01 | ₹32.50 | ₹32.50 | 1,867 |
| 2026-05-29 | ₹35.00 | ₹35.00 | ₹34.99 | ₹34.99 | 179 |
| 2026-05-27 | ₹34.80 | ₹34.80 | ₹32.61 | ₹32.61 | 55 |
| 2026-05-26 | ₹31.50 | ₹32.26 | ₹31.50 | ₹32.26 | 475 |
| 2026-05-25 | ₹35.30 | ₹35.31 | ₹35.00 | ₹35.00 | 281 |
| 2026-05-22 | ₹35.00 | ₹35.00 | ₹32.10 | ₹32.10 | 47 |
| 2026-05-21 | ₹35.25 | ₹35.25 | ₹35.00 | ₹35.00 | 218 |
| 2026-05-20 | ₹35.10 | ₹35.10 | ₹35.10 | ₹35.10 | 4 |
| 2026-05-19 | ₹38.40 | ₹38.40 | ₹34.70 | ₹35.10 | 209 |
| 2026-05-18 | ₹35.09 | ₹38.45 | ₹34.50 | ₹38.45 | 50 |
| 2026-05-15 | ₹35.00 | ₹35.00 | ₹34.99 | ₹34.99 | 52 |
| 2026-05-14 | ₹35.02 | ₹35.02 | ₹34.01 | ₹35.02 | 170 |
| 2026-05-13 | ₹35.01 | ₹35.55 | ₹35.01 | ₹35.02 | 151 |
| 2026-05-12 | ₹37.40 | ₹37.40 | ₹34.66 | ₹34.66 | 303 |
| 2026-05-11 | ₹37.40 | ₹37.40 | ₹37.40 | ₹37.40 | 420 |
| 2026-05-08 | ₹37.50 | ₹37.50 | ₹37.50 | ₹37.50 | 12 |
| 2026-05-07 | ₹37.50 | ₹37.50 | ₹37.50 | ₹37.50 | 328 |
| 2026-05-06 | ₹34.30 | ₹37.50 | ₹34.30 | ₹37.50 | 199 |
| 2026-05-05 | ₹39.14 | ₹39.14 | ₹38.00 | ₹38.00 | 185 |
| 2026-05-04 | ₹35.65 | ₹35.65 | ₹35.62 | ₹35.62 | 235 |
| 2026-04-30 | ₹35.80 | ₹37.49 | ₹35.65 | ₹35.65 | 350 |
| 2026-04-29 | ₹38.48 | ₹38.48 | ₹36.89 | ₹38.44 | 213 |
| 2026-04-28 | ₹35.30 | ₹35.30 | ₹35.00 | ₹35.30 | 230 |
| 2026-04-27 | ₹35.02 | ₹35.90 | ₹35.02 | ₹35.90 | 583 |
| 2026-04-24 | ₹35.80 | ₹35.80 | ₹34.01 | ₹35.01 | 2,252 |
| 2026-04-23 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 7 |
| 2026-04-22 | ₹35.02 | ₹37.00 | ₹35.02 | ₹37.00 | 8 |
| 2026-04-21 | ₹37.10 | ₹37.10 | ₹35.02 | ₹35.02 | 220 |
| 2026-04-20 | ₹37.10 | ₹37.10 | ₹37.08 | ₹37.10 | 185 |
| 2026-04-17 | ₹36.80 | ₹37.10 | ₹36.80 | ₹37.10 | 156 |
| 2026-04-16 | ₹36.75 | ₹36.76 | ₹36.75 | ₹36.76 | 610 |
| 2026-04-15 | ₹36.74 | ₹36.74 | ₹36.73 | ₹36.74 | 251 |
| 2026-04-13 | ₹36.55 | ₹36.55 | ₹36.55 | ₹36.55 | 200 |
| 2026-04-10 | ₹36.55 | ₹36.55 | ₹36.55 | ₹36.55 | 18 |
| 2026-04-09 | ₹36.74 | ₹36.74 | ₹36.74 | ₹36.74 | 1 |
| 2026-04-08 | ₹36.74 | ₹36.74 | ₹36.74 | ₹36.74 | 241 |
| 2026-04-07 | ₹36.75 | ₹37.01 | ₹36.75 | ₹36.75 | 91 |
| 2026-04-06 | ₹38.25 | ₹38.25 | ₹36.02 | ₹36.75 | 238 |
| 2026-04-02 | ₹36.02 | ₹36.02 | ₹36.02 | ₹36.02 | 1 |
| 2026-04-01 | ₹36.01 | ₹36.03 | ₹36.01 | ₹36.02 | 275 |
| 2026-03-30 | ₹38.00 | ₹38.00 | ₹35.50 | ₹36.15 | 87 |
| 2026-03-27 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 897 |
| 2026-03-25 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 106 |
| 2026-03-24 | ₹36.87 | ₹36.87 | ₹36.00 | ₹36.00 | 193 |
| 2026-03-23 | ₹37.05 | ₹37.05 | ₹37.05 | ₹37.05 | 219 |
| 2026-03-20 | ₹37.00 | ₹37.05 | ₹37.00 | ₹37.05 | 1,571 |
| 2026-03-19 | ₹39.90 | ₹39.90 | ₹36.98 | ₹37.00 | 460 |
| 2026-03-18 | ₹36.99 | ₹36.99 | ₹36.98 | ₹36.98 | 305 |
| 2026-03-17 | ₹37.01 | ₹37.01 | ₹36.99 | ₹36.99 | 962 |
| 2026-03-16 | ₹38.00 | ₹38.00 | ₹35.90 | ₹35.90 | 955 |
| 2026-03-13 | ₹38.05 | ₹38.27 | ₹38.00 | ₹38.00 | 216 |
| 2026-03-12 | ₹33.65 | ₹41.89 | ₹33.65 | ₹38.27 | 3,121 |
| 2026-03-11 | ₹39.78 | ₹42.00 | ₹39.78 | ₹42.00 | 646 |
| 2026-03-10 | ₹39.97 | ₹39.97 | ₹39.78 | ₹39.78 | 7 |
| 2026-03-09 | ₹39.97 | ₹39.97 | ₹39.97 | ₹39.97 | 14 |
| 2026-03-06 | ₹39.99 | ₹39.99 | ₹39.98 | ₹39.98 | 588 |
| 2026-03-05 | ₹40.95 | ₹40.95 | ₹38.00 | ₹39.99 | 101 |
| 2026-03-04 | ₹40.97 | ₹40.97 | ₹40.95 | ₹40.95 | 23 |
| 2026-03-02 | ₹40.98 | ₹40.98 | ₹40.97 | ₹40.97 | 6 |
| 2026-02-27 | ₹40.99 | ₹40.99 | ₹40.98 | ₹40.98 | 71 |
| 2026-02-26 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 301 |
| 2026-02-25 | ₹43.69 | ₹43.69 | ₹40.00 | ₹41.99 | 795 |
| 2026-02-24 | ₹40.00 | ₹44.59 | ₹39.98 | ₹39.98 | 2,342 |
| 2026-02-23 | ₹44.90 | ₹44.90 | ₹44.90 | ₹44.90 | 1 |
| 2026-02-20 | ₹40.45 | ₹40.45 | ₹40.45 | ₹40.45 | 470 |
| 2026-02-19 | ₹40.61 | ₹40.65 | ₹40.61 | ₹40.65 | 479 |
| 2026-02-18 | ₹46.00 | ₹46.00 | ₹40.55 | ₹40.60 | 4,131 |
| 2026-02-17 | ₹41.77 | ₹46.95 | ₹41.77 | ₹46.95 | 2 |
| 2026-02-16 | ₹43.20 | ₹43.20 | ₹41.77 | ₹41.77 | 408 |
| 2026-02-12 | ₹43.21 | ₹43.21 | ₹43.20 | ₹43.20 | 115 |
| 2026-02-11 | ₹39.52 | ₹43.20 | ₹39.52 | ₹43.20 | 26 |
| 2026-02-10 | ₹47.70 | ₹47.70 | ₹39.51 | ₹43.25 | 478 |
| 2026-02-09 | ₹43.30 | ₹43.30 | ₹43.30 | ₹43.30 | 8 |
| 2026-02-06 | ₹42.00 | ₹43.50 | ₹42.00 | ₹43.45 | 201 |
| 2026-02-05 | ₹41.99 | ₹44.90 | ₹35.60 | ₹44.90 | 989 |
| 2026-02-04 | ₹44.80 | ₹44.80 | ₹41.99 | ₹41.99 | 669 |
| 2026-02-03 | ₹39.20 | ₹42.99 | ₹39.20 | ₹42.99 | 26 |
| 2026-02-02 | ₹39.17 | ₹43.20 | ₹39.17 | ₹39.20 | 570 |
| 2026-02-01 | ₹43.00 | ₹43.50 | ₹43.00 | ₹43.50 | 2 |
| 2026-01-29 | ₹43.00 | ₹43.00 | ₹43.00 | ₹43.00 | 2 |
| 2026-01-28 | ₹42.00 | ₹43.50 | ₹41.79 | ₹43.50 | 59 |
| 2026-01-27 | ₹39.55 | ₹42.00 | ₹39.55 | ₹42.00 | 31 |
| 2026-01-23 | ₹39.50 | ₹39.55 | ₹39.50 | ₹39.55 | 1,796 |
| 2026-01-22 | ₹39.00 | ₹39.50 | ₹38.99 | ₹39.50 | 369 |
| 2026-01-21 | ₹42.50 | ₹42.50 | ₹39.50 | ₹39.50 | 1,115 |
| 2026-01-20 | ₹43.40 | ₹43.40 | ₹42.95 | ₹42.95 | 29 |
| 2026-01-19 | ₹40.45 | ₹43.44 | ₹40.45 | ₹43.44 | 742 |
| 2026-01-16 | ₹40.12 | ₹40.45 | ₹40.12 | ₹40.45 | 127 |
| 2026-01-14 | ₹40.11 | ₹40.11 | ₹40.11 | ₹40.11 | 242 |
| 2026-01-13 | ₹40.10 | ₹40.10 | ₹40.10 | ₹40.10 | 97 |
| 2026-01-12 | ₹40.02 | ₹40.11 | ₹40.02 | ₹40.10 | 1,217 |
| 2026-01-09 | ₹40.02 | ₹40.02 | ₹40.02 | ₹40.02 | 300 |
| 2026-01-08 | ₹41.00 | ₹43.87 | ₹41.00 | ₹43.87 | 359 |
| 2026-01-07 | ₹44.00 | ₹44.00 | ₹42.50 | ₹42.75 | 210 |
| 2026-01-06 | ₹43.50 | ₹43.50 | ₹42.99 | ₹43.37 | 480 |
| 2026-01-05 | ₹42.07 | ₹42.07 | ₹41.38 | ₹41.50 | 1,034 |
| 2026-01-02 | ₹42.90 | ₹45.90 | ₹41.05 | ₹42.05 | 1,282 |
| 2026-01-01 | ₹39.72 | ₹43.00 | ₹39.72 | ₹43.00 | 247 |
Bhagwati Oxygen Share Price Performance Analysis (Jun 2009 - Jul 2026)
BHAGWOX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.51%
₹43.00 → ₹37.62
Year to Date
Price Volatility
9.06%
Low Volatility
Year to Date
Average Daily Volume
483
Year to Date Average
BSE Exchange
Bhagwati Oxygen Share Price History – Frequently Asked Questions
Common questions about BHAGWOX historical data and records.
What is the all-time high share price of Bhagwati Oxygen (BHAGWOX)?
The all-time high share price of Bhagwati Oxygen was ₹104.3 recorded on January 19, 2022 on the BSE exchange.
What is the all-time low share price of Bhagwati Oxygen (BHAGWOX)?
The all-time low share price of Bhagwati Oxygen was ₹5.44 recorded on January 16, 2020 on the BSE exchange.
How can I download BHAGWOX historical share price data?
You can download Bhagwati Oxygen historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHAGWOX shares?
The highest trading volume day for Bhagwati Oxygen was 169,027 shares traded on August 29, 2024 on the BSE exchange, with share price at ₹76.99.