Bhagawati Oxygen Ltd

BHOX
🏛️ 印度 →
47.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 55.55 55.55 55.50 55.55 0.0M
2021-12-30 52.95 52.95 52.95 52.95 0.0M
2021-12-29 50.45 50.45 50.45 50.45 0.0M
2021-12-28 48.00 48.10 46.80 48.05 0.0M
2021-12-27 43.75 45.85 42.40 45.85 0.0M
2021-12-24 43.80 43.80 40.95 43.70 0.0M
2021-12-23 39.75 43.80 39.75 43.10 0.0M
2021-12-22 40.80 42.90 40.75 41.80 0.0M
2021-12-21 42.65 43.85 39.75 42.85 0.0M
2021-12-20 40.20 41.80 39.50 41.80 0.0M
2021-12-17 40.85 42.00 38.90 39.85 0.0M
2021-12-16 43.00 43.00 40.25 40.85 0.0M
2021-12-15 42.00 42.95 39.65 42.35 0.0M
2021-12-14 39.70 43.00 39.30 41.70 0.0M
2021-12-13 44.25 44.25 40.05 41.35 0.0M
2021-12-10 38.35 42.15 38.15 42.15 0.0M
2021-12-09 40.15 40.15 40.15 40.15 0.0M
2021-12-08 42.25 42.25 42.25 42.25 0.0M
2021-12-07 49.05 49.05 44.45 44.45 0.0M
2021-12-06 46.95 46.95 44.50 46.75 0.0M
2021-12-03 44.75 44.75 44.75 44.75 0.0M
2021-12-02 42.65 42.65 42.65 42.65 0.0M
2021-12-01 40.65 40.65 40.65 40.65 0.0M
2021-11-30 38.75 38.75 38.75 38.75 0.0M
2021-11-29 36.90 36.95 36.90 36.95 0.0M
2021-11-26 33.55 35.20 32.00 35.20 0.0M
2021-11-25 31.10 34.05 31.10 33.55 0.0M
2021-11-24 31.35 33.50 31.00 32.50 0.0M
2021-11-23 32.15 34.30 31.80 31.95 0.0M
2021-11-22 34.00 35.50 32.80 32.80 0.0M
2021-11-18 35.05 36.00 34.00 34.50 0.0M
2021-11-17 37.40 37.40 35.55 35.75 0.0M
2021-11-16 35.85 37.60 35.85 37.40 0.0M
2021-11-15 36.20 38.00 34.55 37.70 0.0M
2021-11-12 35.30 37.00 33.70 36.35 0.0M
2021-11-11 36.90 36.90 35.10 35.30 0.0M
2021-11-10 37.00 37.00 35.00 36.90 0.0M
2021-11-09 37.15 37.15 33.65 36.70 0.0M
2021-11-08 38.20 38.50 35.20 35.40 0.0M
2021-11-04 35.20 37.65 35.20 37.05 0.0M
2021-11-03 36.75 36.75 33.25 35.90 0.0M
2021-11-02 34.25 36.00 34.20 35.00 0.0M
2021-11-01 35.00 36.75 34.30 36.00 0.0M
2021-10-29 34.70 36.40 33.00 35.00 0.0M
2021-10-28 35.40 38.30 34.70 34.70 0.0M
2021-10-27 36.85 39.50 36.10 36.50 0.0M
2021-10-26 37.30 38.50 37.00 38.00 0.0M
2021-10-25 36.75 39.75 36.75 38.90 0.0M
2021-10-22 38.65 39.50 36.35 38.65 0.0M
2021-10-21 37.00 38.70 36.50 38.25 0.0M
2021-10-20 38.00 39.00 36.35 36.90 0.0M
2021-10-19 40.50 40.50 37.10 38.25 0.0M
2021-10-18 39.50 40.00 37.30 38.65 0.0M
2021-10-14 40.50 40.50 38.50 39.25 0.0M
2021-10-13 37.60 40.80 37.60 39.80 0.0M
2021-10-12 40.50 40.50 38.85 39.55 0.0M
2021-10-11 39.50 42.85 39.40 40.85 0.0M
2021-10-08 38.85 42.80 38.85 41.45 0.0M
2021-10-07 44.75 44.75 40.85 40.85 0.0M
2021-10-06 40.20 43.30 39.40 42.95 0.0M
2021-10-05 40.90 42.00 39.65 41.25 0.0M
2021-10-04 40.00 42.00 38.20 41.70 0.0M
2021-10-01 41.80 41.90 38.00 40.20 0.0M
2021-09-30 41.50 41.50 38.25 39.95 0.0M
2021-09-29 39.75 41.70 39.70 39.80 0.0M
2021-09-28 41.10 42.25 38.50 41.75 0.0M
2021-09-27 42.00 42.25 38.25 40.50 0.0M
2021-09-24 40.85 43.50 39.65 40.25 0.0M
2021-09-23 39.70 42.00 39.70 41.65 0.0M
2021-09-22 43.05 43.05 40.10 41.70 0.0M
2021-09-21 39.85 42.40 38.65 42.20 0.0M
2021-09-20 42.25 43.50 40.20 40.65 0.0M
2021-09-17 42.65 43.60 40.00 42.25 0.0M
2021-09-16 44.70 44.70 41.60 42.10 0.0M
2021-09-15 40.50 44.65 40.50 43.75 0.0M
2021-09-14 38.65 42.65 38.65 42.60 0.0M
2021-09-13 41.90 41.90 40.65 40.65 0.0M
2021-09-09 45.40 45.40 41.10 42.75 0.0M
2021-09-08 42.45 43.25 42.45 43.25 0.0M
2021-09-07 41.20 41.20 41.00 41.20 0.0M
2021-09-06 35.55 39.25 35.55 39.25 0.0M
2021-09-03 37.40 37.40 37.40 37.40 0.0M
2021-09-02 41.40 41.40 39.35 39.35 0.0M
2021-09-01 41.40 41.40 41.40 41.40 0.0M
2021-08-31 39.45 39.45 39.45 39.45 0.0M
2021-08-30 37.60 37.60 37.60 37.60 0.0M
2021-08-27 35.85 35.85 35.85 35.85 0.0M
2021-08-26 34.15 34.15 34.15 34.15 0.0M
2021-08-25 29.45 32.55 29.45 32.55 0.0M
2021-08-24 31.00 31.00 31.00 31.00 0.0M
2021-08-23 32.60 32.60 32.60 32.60 0.0M
2021-08-20 34.30 34.30 34.30 34.30 0.0M
2021-08-18 36.10 36.10 36.10 36.10 0.0M
2021-08-17 37.95 37.95 37.95 37.95 0.0M
2021-08-16 39.90 39.90 39.90 39.90 0.0M
2021-08-13 42.00 42.00 42.00 42.00 0.0M
2021-08-12 44.20 44.20 44.20 44.20 0.0M
2021-08-11 46.50 46.50 46.50 46.50 0.0M
2021-08-10 48.90 48.90 48.90 48.90 0.0M
2021-08-09 51.45 51.45 51.45 51.45 0.0M
2021-08-06 59.80 59.80 54.15 54.15 0.0M
2021-08-05 54.80 57.00 54.80 57.00 0.0M
2021-08-04 54.90 54.90 52.00 54.30 0.0M
2021-08-03 52.30 52.30 47.40 52.30 0.0M
2021-08-02 49.85 49.85 49.85 49.85 0.0M
2021-07-30 47.50 47.50 47.50 47.50 0.0M
2021-07-29 45.25 45.25 45.25 45.25 0.0M
2021-07-28 43.10 43.10 43.10 43.10 0.0M
2021-07-27 41.05 41.05 41.00 41.05 0.0M
2021-07-26 39.10 39.10 39.10 39.10 0.0M
2021-07-23 37.25 37.25 37.25 37.25 0.0M
2021-07-22 35.50 35.50 35.50 35.50 0.0M
2021-07-20 33.85 33.85 33.85 33.85 0.0M
2021-07-19 32.25 32.25 32.25 32.25 0.0M
2021-07-16 30.75 30.75 30.75 30.75 0.0M
2021-07-15 26.70 29.30 26.60 29.30 0.0M
2021-07-14 28.85 28.85 27.95 27.95 0.0M
2021-07-13 29.40 29.40 29.40 29.40 0.0M
2021-07-12 30.90 30.90 30.90 30.90 0.0M
2021-07-09 32.50 32.50 32.50 32.50 0.0M
2021-07-08 34.20 34.20 34.20 34.20 0.0M
2021-07-07 36.00 36.00 36.00 36.00 0.0M
2021-07-06 37.85 37.85 37.85 37.85 0.0M
2021-07-05 39.80 39.80 39.80 39.80 0.0M
2021-07-02 41.85 41.85 41.85 41.85 0.0M
2021-07-01 42.70 42.70 42.70 42.70 0.0M
2021-06-30 43.55 43.55 43.55 43.55 0.0M
2021-06-29 44.40 44.40 44.40 44.40 0.0M
2021-06-28 45.30 45.30 45.30 45.30 0.0M
2021-06-25 46.20 46.20 46.20 46.20 0.0M
2021-06-24 47.10 47.10 47.10 47.10 0.0M
2021-06-23 49.95 49.95 48.05 48.05 0.0M
2021-06-22 49.00 49.00 49.00 49.00 0.0M
2021-06-21 48.05 48.05 48.05 48.05 0.0M
2021-06-18 47.15 47.15 47.15 47.15 0.0M
2021-06-17 46.25 46.25 46.25 46.25 0.0M
2021-06-16 45.35 45.35 45.35 45.35 0.0M
2021-06-15 44.50 44.50 44.50 44.50 0.0M
2021-06-14 43.65 43.65 43.65 43.65 0.0M
2021-06-11 42.80 42.80 42.80 42.80 0.0M
2021-06-10 42.00 42.00 42.00 42.00 0.0M
2021-06-09 41.20 41.20 41.20 41.20 0.0M
2021-06-08 40.40 40.40 40.40 40.40 0.0M
2021-06-07 39.65 39.65 38.90 39.65 0.0M
2021-06-04 38.90 38.90 38.90 38.90 0.0M
2021-06-03 38.15 38.15 38.15 38.15 0.0M
2021-06-02 37.45 37.45 37.45 37.45 0.0M
2021-06-01 36.75 36.75 36.75 36.75 0.0M
2021-05-31 36.05 36.05 36.05 36.05 0.0M
2021-05-28 35.35 35.35 34.70 35.35 0.0M
2021-05-27 34.70 34.70 34.70 34.70 0.0M
2021-05-26 34.05 34.05 34.05 34.05 0.0M
2021-05-25 33.40 33.40 33.40 33.40 0.0M
2021-05-24 32.75 32.75 32.75 32.75 0.0M
2021-05-21 32.15 32.15 32.15 32.15 0.0M
2021-05-20 31.55 31.55 31.55 31.55 0.0M
2021-05-19 30.95 30.95 30.95 30.95 0.0M
2021-05-18 30.35 30.35 30.35 30.35 0.0M
2021-05-17 29.80 29.80 29.80 29.80 0.0M
2021-05-14 29.25 29.25 29.25 29.25 0.0M
2021-05-12 28.70 28.70 28.70 28.70 0.0M
2021-05-11 28.15 28.15 28.15 28.15 0.0M
2021-05-10 27.60 27.60 27.60 27.60 0.0M
2021-05-07 27.10 27.10 27.10 27.10 0.0M
2021-05-06 26.60 26.60 26.60 26.60 0.0M
2021-05-05 26.10 26.10 26.10 26.10 0.0M
2021-05-04 25.60 25.60 25.60 25.60 0.0M
2021-05-03 25.10 25.10 25.10 25.10 0.0M
2021-04-30 24.63 24.63 24.63 24.63 0.0M
2021-04-29 24.15 24.15 24.15 24.15 0.0M
2021-04-28 23.00 23.00 23.00 23.00 0.0M
2021-04-27 21.91 21.91 21.91 21.91 0.0M
2021-04-26 20.87 20.87 20.87 20.87 0.0M
2021-04-22 19.88 19.88 19.88 19.88 0.0M
2021-04-20 18.94 18.94 18.94 18.94 0.0M
2021-04-19 18.04 18.04 18.04 18.04 0.0M
2021-04-16 17.19 17.19 17.19 17.19 0.0M
2021-04-15 16.38 16.38 16.38 16.38 0.0M
2021-04-13 15.60 15.60 15.60 15.60 0.0M
2021-04-12 14.86 14.86 14.86 14.86 0.0M
2021-04-09 14.16 14.16 14.16 14.16 0.0M
2021-04-08 13.49 13.49 13.49 13.49 0.0M
2021-04-07 13.15 13.15 12.85 12.85 0.0M
2021-04-06 12.85 12.85 12.85 12.85 0.0M
2021-04-01 12.85 12.85 12.85 12.85 0.0M
2021-03-26 12.85 12.85 12.85 12.85 0.0M
2021-03-25 12.70 12.70 12.60 12.60 0.0M
2021-03-24 12.60 13.90 12.60 12.60 0.0M
2021-03-23 13.25 13.25 13.25 13.25 0.0M
2021-03-22 13.90 14.05 13.90 13.90 0.0M
2021-03-19 14.30 15.35 14.30 14.60 0.0M
2021-03-18 15.05 15.05 15.05 15.05 0.0M
2021-03-17 14.35 15.85 14.35 15.80 0.0M
2021-03-16 15.10 15.10 15.10 15.10 0.0M
2021-03-15 14.20 15.50 14.20 15.10 0.0M
2021-03-12 15.25 15.25 14.90 14.90 0.0M
2021-03-10 14.95 14.95 14.95 14.95 0.0M
2021-03-09 15.70 15.70 15.70 15.70 0.0M
2021-03-08 15.35 15.35 15.35 15.35 0.0M
2021-03-05 16.00 16.00 15.35 15.35 0.0M
2021-03-04 16.15 16.20 16.15 16.15 0.0M
2021-03-03 16.20 16.20 16.20 16.20 0.0M
2021-03-02 16.20 16.20 16.20 16.20 0.0M
2021-03-01 16.20 16.20 16.20 16.20 0.0M
2021-02-26 16.15 17.85 16.15 16.20 0.0M
2021-02-25 17.55 18.50 17.00 17.00 0.0M
2021-02-24 17.65 17.90 17.65 17.89 0.0M
2021-02-23 17.30 18.00 17.30 17.30 0.0M
2021-02-22 16.85 17.30 16.50 17.30 0.0M
2021-02-19 16.50 16.50 16.50 16.50 0.0M
2021-02-18 16.53 16.53 15.75 15.75 0.0M
2021-02-17 15.75 15.75 15.75 15.75 0.0M
2021-02-16 14.30 15.00 14.30 15.00 0.0M
2021-02-15 13.40 14.30 12.97 14.30 0.0M
2021-02-12 14.00 14.00 13.65 13.65 0.0M
2021-02-09 13.00 13.34 12.71 13.34 0.0M
2021-02-08 12.70 12.71 12.70 12.71 0.0M
2021-02-05 12.60 12.60 11.90 12.25 0.0M
2021-02-04 12.50 12.70 12.50 12.50 0.0M
2021-02-03 12.50 12.50 11.90 12.50 0.0M
2021-02-02 12.45 12.45 12.45 12.45 0.0M
2021-02-01 12.70 12.70 12.45 12.45 0.0M
2021-01-29 13.20 13.20 12.45 12.45 0.0M
2021-01-28 13.60 13.60 13.00 13.10 0.0M
2021-01-27 13.70 14.25 13.60 13.60 0.0M
2021-01-25 14.30 14.40 14.30 14.30 0.0M
2021-01-22 14.95 14.95 14.95 14.95 0.0M
2021-01-21 14.90 14.95 14.90 14.95 0.0M
2021-01-20 14.95 14.95 14.95 14.95 0.0M
2021-01-19 15.20 15.90 14.45 14.95 0.0M
2021-01-18 16.35 16.35 15.20 15.20 0.0M
2021-01-15 16.50 16.50 16.00 16.00 0.0M
2021-01-14 16.60 16.60 16.50 16.50 0.0M
2021-01-13 16.65 16.65 16.65 16.65 0.0M
2021-01-12 17.85 17.85 16.65 16.65 0.0M
2021-01-11 17.50 17.50 17.50 17.50 0.0M
2021-01-08 18.90 18.90 17.50 17.50 0.0M
2021-01-07 18.00 18.10 17.50 18.00 0.0M
2021-01-06 18.00 18.90 17.10 18.00 0.0M
2021-01-05 18.00 18.00 18.00 18.00 0.0M
2021-01-04 18.00 18.90 17.10 18.00 0.0M
2021-01-01 19.00 19.00 17.90 18.00 0.0M