Bhagwati Oxygen share price history

BSE: 509449Chemicals & PetrochemicalsSmall Cap

Bhagwati Oxygen Ltd. · Face value ₹10 · Listed Feb 1974

₹34.85₹1.42 (3.92%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹36.27.

28 Oct: open ₹35.54, high ₹38.95, low ₹34.03

52-week range of traded prices to 28 Oct 2026

₹31.50Low, 26 May 2026₹47.70High, 10 Feb 2026

Market cap: ₹8.06 Cr4,733rd largest listed
P/E: 2.71
P/B: 1.11
Dividend yield: Nonein the last 12 months
ROE: 53.0%
ROCE: −17.2%
Debt to equity: 0.15
Volume, BSE: 4,131

Bhagwati Oxygen share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Bhagwati Oxygen's share price is on record from 9 Jun 2009, when it closed at ₹25.00, to 28 Oct 2026. Its highest close was ₹99.40 on 18 Jan 2022 and its lowest ₹5.44 on 16 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.85	−19.0%	46.95	32.05	39.72	47.70	31.50	1,19,306
2025	43.00	−19.4%	69.58	38.98	51.20	72.29	36.27	3,53,364
2024	53.32	−9.7%	76.99	41.95	59.20	84.68	39.00	8,90,923
2023	59.07	+11.6%	70.80	35.06	55.55	70.80	34.25	4,95,467
2022	52.95	−4.7%	99.40	35.10	58.30	104.30	34.20	6,05,875
2021	55.55	+195.5%	57.00	12.25	19.00	59.80	11.90	6,43,683
2020	18.80	+218.6%	21.63	5.44	5.71	22.06	5.44	50,458
2019	5.90	−68.4%	21.90	5.90	19.00	22.95	5.90	20,837
2018	18.70	−47.0%	45.55	16.45	34.15	45.55	16.15	81,472
2017	35.25	−2.8%	53.10	26.25	35.00	53.55	26.20	1,66,927
2016	36.25	+57.6%	39.20	14.11	22.00	40.75	14.11	56,474
2015	23.00	+58.2%	36.90	10.75	14.00	37.60	10.75	99,115
2014	14.54	−25.2%	19.50	8.81	18.50	19.50	8.38	85,431
2013	19.45	−21.6%	25.95	19.45	26.00	26.00	19.05	2,147
2012	24.80	+112.9%	24.80	8.60	12.23	24.80	8.56	6,260
2011	11.65	−27.2%	17.20	11.00	15.25	17.20	11.00	11,650
2010	16.00	−58.8%	36.90	13.95	36.90	36.90	13.95	11,450
2009	38.80	–	45.15	25.00	25.00	45.15	25.00	3,550

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 20 Mar 2014. 2010 is from its first session, 22 Mar 2010. 2009 is from its first session, 9 Jun 2009. The close is the year's last trade for 2013 (23 Oct 2013), 2011 (9 Sep 2011) and 2009 (15 Oct 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.85	−14.8%	40.97	47.65	33.16	19,695
Sep 2026	40.88	+2.5%	39.50	44.16	33.46	18,323
Aug 2026	39.89	+10.8%	37.80	41.99	35.71	13,469
Jul 2026	36.00	+5.3%	34.54	41.37	31.50	15,352
Jun 2026	34.20	−2.3%	34.90	36.25	32.30	10,465
May 2026	34.99	−1.9%	35.65	39.14	31.50	3,573
Apr 2026	35.65	−1.4%	36.01	38.48	34.01	6,130
Mar 2026	36.15	−11.8%	40.98	42.00	33.65	10,477
Feb 2026	40.98	−4.7%	43.00	47.70	35.60	12,084
Jan 2026	43.00	0.0%	39.72	45.90	38.99	9,738
Dec 2025	43.00	+1.7%	43.15	47.00	38.05	18,983
Nov 2025	42.30	+1.9%	42.90	44.03	39.78	12,059
Oct 2025	41.50	−11.7%	49.35	49.35	40.90	17,813
Sep 2025	47.00	+16.0%	40.52	50.00	40.52	24,373
Aug 2025	40.52	−7.4%	43.75	44.49	40.00	14,701
Jul 2025	43.75	−10.7%	48.02	49.06	42.23	12,960
Jun 2025	49.00	−14.9%	54.71	56.00	43.14	37,541
May 2025	57.58	+40.4%	40.99	66.97	36.27	72,181
Apr 2025	41.01	+1.1%	42.50	44.44	37.01	19,879
Mar 2025	40.57	−14.6%	47.50	47.50	38.00	14,697
Feb 2025	47.50	−4.0%	50.47	51.06	41.45	7,487
Jan 2025	49.48	−7.2%	51.20	72.29	46.48	1,00,690
Dec 2024	53.32	−0.1%	53.36	60.00	50.41	28,330
Nov 2024	53.36	+2.1%	52.00	57.41	50.11	21,840
Oct 2024	52.27	−11.3%	58.00	60.80	51.00	19,785
Sep 2024	58.92	−17.0%	74.49	74.49	55.98	92,000
Aug 2024	70.97	+56.0%	46.40	84.68	43.55	3,74,262
Jul 2024	45.49	−2.5%	46.02	51.00	43.00	34,385
Jun 2024	46.67	+7.3%	44.10	48.48	39.00	31,449
May 2024	43.51	−13.8%	51.50	52.00	42.80	31,848
Apr 2024	50.49	+12.2%	47.01	53.80	43.00	39,390
Mar 2024	44.98	−3.3%	48.49	50.05	41.95	12,752
Feb 2024	46.50	−14.8%	56.50	56.50	44.31	49,787
Jan 2024	54.59	−7.6%	59.20	69.05	51.06	1,55,095
Dec 2023	59.07	+55.4%	38.90	59.07	36.48	1,27,388
Nov 2023	38.00	+0.8%	37.61	39.07	35.10	24,815
Oct 2023	37.69	−2.1%	38.84	38.90	34.85	18,194
Sep 2023	38.50	+5.2%	36.00	40.75	35.30	27,858
Aug 2023	36.60	+1.3%	36.14	38.20	35.00	22,698
Jul 2023	36.14	−0.7%	38.20	39.95	34.25	34,738
Jun 2023	36.41	−4.4%	38.65	42.79	35.80	32,643
May 2023	38.10	−10.4%	43.90	43.90	37.84	16,035
Apr 2023	42.50	+0.2%	42.40	56.22	40.40	49,281
Mar 2023	42.40	+4.2%	38.70	45.70	38.20	19,169
Feb 2023	40.70	−8.4%	46.50	46.50	37.00	19,136
Jan 2023	44.45	−16.1%	55.55	70.80	40.45	1,03,512
Dec 2022	52.95	+40.6%	36.80	52.95	34.20	67,178
Nov 2022	37.65	+3.2%	35.40	39.70	35.00	30,570
Oct 2022	36.50	−4.3%	37.05	38.50	34.50	14,038
Sep 2022	38.15	−4.6%	40.35	42.00	36.20	18,286
Aug 2022	40.00	−11.1%	45.00	45.60	36.50	26,844
Jul 2022	45.00	+12.5%	38.00	48.45	38.00	22,352
Jun 2022	40.00	−5.9%	41.65	45.00	36.00	17,941
May 2022	42.50	−26.8%	58.00	60.50	38.75	30,686
Apr 2022	58.05	+6.9%	52.10	65.20	51.00	70,720
Mar 2022	54.30	+18.0%	44.00	66.75	43.70	63,307
Feb 2022	46.00	−30.4%	62.75	78.40	45.85	1,42,521
Jan 2022	66.05	+18.9%	58.30	104.30	58.30	1,01,432
Dec 2021	55.55	+43.4%	40.65	55.55	38.15	1,60,389
Nov 2021	38.75	+10.7%	35.00	38.75	31.00	30,039
Oct 2021	35.00	−12.4%	41.80	44.75	33.00	63,256
Sep 2021	39.95	+1.3%	41.40	45.40	35.55	89,955
Aug 2021	39.45	−16.9%	49.85	59.80	29.45	1,08,915
Jul 2021	47.50	+9.1%	42.70	47.50	26.60	58,622
Jun 2021	43.55	+20.8%	36.75	49.95	36.75	80,556
May 2021	36.05	+46.4%	25.10	36.05	25.10	26,945
Apr 2021	24.63	+91.7%	12.85	24.63	12.85	5,817
Mar 2021	12.85	−20.7%	16.20	16.20	12.60	4,136
Feb 2021	16.20	+30.1%	12.70	18.50	11.90	6,654
Jan 2021	12.45	−33.8%	19.00	19.00	12.45	8,399
Dec 2020	18.80	+31.5%	14.95	20.00	14.30	7,412
Nov 2020	14.30	−9.5%	16.00	16.00	12.55	2,998
Oct 2020	15.80	+4.6%	14.80	16.60	13.00	4,839
Sep 2020	15.10	−25.9%	20.37	20.37	15.10	7,272
Aug 2020	20.37	+89.7%	11.27	22.06	11.00	21,194
Jul 2020	10.74	+13.1%	9.75	10.74	9.75	1,680
Jun 2020	9.50	0.0%	9.03	9.50	8.58	1,039
May 2020	9.50	−5.0%	10.00	10.00	9.50	180
Apr 2020	10.00	+0.2%	10.00	10.00	10.00	207
Mar 2020	9.98	+13.9%	9.19	10.50	9.19	1,058
Feb 2020	8.76	+46.2%	6.26	8.76	6.26	1,622
Jan 2020	5.99	+1.5%	5.71	5.99	5.44	957
Dec 2019	5.90	−25.6%	8.32	8.32	5.90	2,255
Nov 2019	7.93	−22.7%	9.76	9.76	7.93	2,860
Oct 2019	10.26	−9.9%	10.83	10.83	10.26	260
Sep 2019	11.39	+10.0%	9.85	11.39	9.85	1,677
Aug 2019	10.35	−14.0%	11.45	11.45	10.35	827
Jul 2019	12.04	−0.2%	12.67	12.67	12.04	207
Jun 2019	12.07	−9.1%	12.62	12.80	12.07	961
May 2019	13.28	−4.9%	14.65	15.35	13.28	3,587
Apr 2019	13.96	−3.4%	14.25	14.96	13.21	1,872
Mar 2019	14.45	−17.7%	16.80	16.80	14.45	1,134
Feb 2019	17.55	−4.9%	18.45	20.25	17.55	999
Jan 2019	18.45	−1.3%	19.00	22.95	17.90	4,198
Dec 2018	18.70	+3.0%	17.30	18.70	16.15	1,650
Nov 2018	18.15	+0.3%	18.10	20.00	18.10	2,575
Oct 2018	18.10	−31.2%	26.30	26.30	18.05	6,534
Sep 2018	26.30	−3.7%	26.00	29.70	26.00	1,368
Aug 2018	27.30	+24.1%	21.00	34.00	20.25	5,085
Jul 2018	22.00	+3.3%	22.00	24.40	20.75	7,130
Jun 2018	21.30	−36.4%	31.85	31.85	21.30	3,167
May 2018	33.50	+32.9%	25.05	35.60	24.30	11,524
Apr 2018	25.20	−18.7%	32.55	34.15	24.45	10,334
Mar 2018	31.00	−26.7%	44.00	44.00	28.80	9,614
Feb 2018	42.30	+13.9%	37.50	44.65	33.55	5,263
Jan 2018	37.15	+5.4%	34.15	45.55	34.15	17,228
Dec 2017	35.25	+3.7%	35.70	38.50	32.50	10,447
Nov 2017	34.00	−15.4%	41.00	41.00	33.25	5,330
Oct 2017	40.20	+14.9%	33.95	44.95	33.65	8,844
Sep 2017	35.00	−12.2%	37.90	39.75	32.60	9,058
Aug 2017	39.85	+15.8%	36.10	39.90	33.50	5,326
Jul 2017	34.40	−7.0%	37.10	47.25	34.40	15,590
Jun 2017	37.00	−0.5%	37.15	38.45	32.50	3,178
May 2017	37.20	−17.6%	45.00	46.50	36.00	18,618
Apr 2017	45.15	+13.2%	41.00	50.00	40.00	27,710
Mar 2017	39.90	+5.0%	39.85	53.55	37.10	30,693
Feb 2017	38.00	+31.5%	27.55	39.70	26.35	20,788
Jan 2017	28.90	−20.3%	35.00	35.00	26.20	11,345
Dec 2016	36.25	+0.7%	35.90	37.45	35.90	550
Nov 2016	36.00	+14.8%	32.90	40.75	32.90	11,596
Oct 2016	31.35	+22.7%	25.55	33.20	25.50	11,384
Sep 2016	25.55	+37.7%	18.75	25.55	18.75	5,606
Aug 2016	18.55	−25.8%	23.75	23.75	17.70	1,923
Jul 2016	25.00	+26.6%	20.70	25.00	20.00	1,916
Jun 2016	19.75	+35.7%	15.27	19.75	14.26	1,676
May 2016	14.55	−3.3%	15.80	16.25	14.11	1,705
Apr 2016	15.05	−3.5%	14.85	15.55	14.85	1,762
Mar 2016	15.60	−7.1%	17.60	17.60	14.50	3,037
Feb 2016	16.80	−36.1%	27.60	27.95	16.80	4,114
Jan 2016	26.30	+14.3%	22.00	29.10	22.00	11,205
Dec 2015	23.00	+4.5%	23.10	27.00	23.00	12,492
Nov 2015	22.00	−26.5%	31.35	32.45	21.70	7,091
Oct 2015	29.95	+2.4%	30.70	36.85	29.95	3,502
Sep 2015	29.25	−7.4%	31.00	31.60	28.15	2,822
Aug 2015	31.60	+22.0%	27.15	37.60	27.15	32,540
Jul 2015	25.90	+65.0%	15.65	25.90	15.65	18,719
Jun 2015	15.70	−9.2%	18.15	19.50	15.70	7,492
May 2015	17.29	+20.2%	15.09	17.29	13.01	2,449
Apr 2015	14.38	+25.6%	11.30	15.84	10.75	3,128
Mar 2015	11.45	−20.8%	15.00	16.59	11.45	4,325
Feb 2015	14.45	−6.1%	16.15	16.80	14.45	3,362
Jan 2015	15.39	+5.8%	14.00	15.43	13.30	1,193
Dec 2014	14.54	+12.3%	12.31	14.54	11.39	2,544
Nov 2014	12.95	+27.6%	9.65	12.95	9.17	2,544
Oct 2014	10.15	−19.0%	11.93	12.35	10.15	668
Sep 2014	12.53	+25.0%	10.52	15.00	8.38	51,373
Aug 2014	10.02	−31.8%	14.50	14.50	10.00	3,829
Jul 2014	14.70	−2.0%	15.75	15.75	13.30	4,217
Jun 2014	15.00	−0.7%	14.40	15.45	12.00	18,769
May 2014	15.10	−18.6%	17.65	18.35	15.10	1,316
Apr 2014	18.55	−4.9%	19.50	19.50	18.55	71
Mar 2014	19.50	+0.3%	18.50	19.50	18.50	100
Oct 2013	19.45	−4.9%	19.45	19.45	19.45	300
Sep 2013	20.45	−4.9%	20.45	20.45	20.45	1
May 2013	21.50	+5.1%	19.95	21.50	19.95	302
Apr 2013	20.45	−4.9%	22.55	22.55	20.45	2
Mar 2013	21.50	+7.5%	19.05	21.50	19.05	431
Feb 2013	20.00	−4.8%	21.00	21.00	20.00	175
Jan 2013	21.00	−15.3%	26.00	26.00	21.00	936
Dec 2012	24.80	+18.1%	22.00	24.80	21.50	154
Nov 2012	21.00	+43.3%	15.38	21.15	15.38	1,266
Oct 2012	14.65	+54.5%	9.95	14.65	9.95	1,816
Sep 2012	9.48	+5.8%	9.00	9.48	8.56	882
Aug 2012	8.96	−22.4%	10.98	10.98	8.96	485
Jul 2012	11.55	−0.2%	11.00	11.55	11.00	57
Apr 2012	11.57	+5.0%	11.57	11.57	11.57	100
Mar 2012	11.02	−0.1%	10.50	11.02	10.50	200
Feb 2012	11.03	−5.1%	12.20	12.20	11.03	200
Jan 2012	11.62	−0.3%	12.23	12.23	11.62	1,100
Sep 2011	11.65	+5.9%	11.00	11.65	11.00	600
Aug 2011	11.00	−4.4%	11.00	11.00	11.00	100
Jul 2011	11.51	−9.4%	12.07	13.93	11.51	4,500
Jun 2011	12.70	−13.9%	15.00	15.00	12.70	1,600
May 2011	14.75	+5.0%	13.65	14.75	13.35	1,400
Apr 2011	14.05	−9.6%	14.85	15.50	14.05	400
Mar 2011	15.55	−5.8%	17.20	17.20	15.55	200
Feb 2011	16.50	−0.6%	15.90	16.65	15.90	1,250
Jan 2011	16.60	+3.8%	15.25	16.80	15.25	1,600
Dec 2010	16.00	−14.0%	17.70	17.70	15.25	1,100
Nov 2010	18.60	+27.4%	15.33	21.40	14.05	2,400
Oct 2010	14.60	−15.9%	17.00	17.50	13.95	1,550
Sep 2010	17.35	−27.1%	22.65	22.65	17.35	1,600
Aug 2010	23.80	−13.8%	26.25	26.25	21.75	1,500
Jul 2010	27.60	−11.0%	29.50	29.50	27.60	500
Jun 2010	31.00	−6.1%	31.40	32.00	24.95	2,000
Apr 2010	33.00	−10.6%	35.10	36.85	31.70	700
Mar 2010	36.90	−4.9%	36.90	36.90	36.90	100
Oct 2009	38.80	−4.9%	38.80	38.80	38.80	50
Aug 2009	40.80	−4.9%	40.80	40.80	40.80	150
Jul 2009	42.90	+4.1%	42.75	45.15	42.75	600
Jun 2009	41.23	–	25.00	41.23	25.00	2,750

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	35.54	38.95	34.03	34.85	34.57	4,131
27 Oct 2026	39.49	41.00	35.50	36.27	36.95	1,836
26 Oct 2026	35.24	41.10	35.24	39.00	36.80	742
23 Oct 2026	35.00	42.19	34.00	34.55	35.32	1,835
22 Oct 2026	39.50	39.50	33.16	35.40	37.63	2,252
21 Oct 2026	45.00	45.00	36.06	39.77	38.92	1,624
19 Oct 2026	47.65	47.65	38.22	39.02	40.13	122
16 Oct 2026	45.00	45.00	42.48	42.48	43.72	173
15 Oct 2026	42.80	45.90	36.80	42.59	41.66	2,078
14 Oct 2026	43.46	43.46	41.00	41.00	–	78
13 Oct 2026	38.41	41.70	38.30	41.46	40.54	839
12 Oct 2026	42.39	42.39	38.21	38.60	38.58	790
9 Oct 2026	41.99	42.78	41.29	42.60	42.16	907
8 Oct 2026	45.90	45.90	39.17	42.78	43.13	1,014
7 Oct 2026	39.00	39.01	39.00	39.00	39.00	123
5 Oct 2026	38.55	38.59	38.55	38.57	–	99
1 Oct 2026	40.97	40.97	38.55	38.89	40.59	1,052
30 Sep 2026	44.16	44.16	40.87	40.88	43.32	1,226
29 Sep 2026	40.00	41.08	38.50	40.15	40.00	439
28 Sep 2026	39.22	41.75	39.22	41.57	41.25	338
25 Sep 2026	40.99	41.36	39.02	39.03	41.19	1,523
24 Sep 2026	37.56	38.00	37.56	37.60	–	33

Prices in ₹ per share as traded, not adjusted.