Bhagawati Oxygen (BHOX)

BHOX
🏛️ India →
47.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:20 50.00 50.00 50.00 50.00 0.0K
09:25 49.00 49.00 49.00 49.00 0.0K
10:00 49.00 49.00 49.00 49.00 0.1K
11:25 48.00 48.00 48.00 48.00 0.0K
11:40 48.00 48.00 48.00 48.00 0.0K
11:45 48.00 48.00 48.00 48.00 0.0K
11:50 47.00 47.00 47.00 47.00 0.1K
13:15 47.00 47.00 47.00 47.00 0.0K
13:25 47.00 47.00 47.00 47.00 0.0K
13:30 47.00 47.00 47.00 47.00 0.0K
14:30 47.00 47.00 47.00 47.00 0.0K
15:15 47.00 47.00 47.00 47.00 0.2K
15:20 47.00 47.00 47.00 47.00 0.0K
15:25 47.00 47.00 47.00 47.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 50.00 50.00 46.08 47.00 0.0M
2025-09-25 49.62 49.62 48.50 48.50 0.0M
2025-09-24 48.74 48.74 48.00 48.65 0.0M
2025-09-23 47.25 47.25 46.23 47.22 0.0M
2025-09-22 46.90 46.90 45.00 45.00 0.0M
2025-09-19 47.49 47.49 46.18 46.87 0.0M
2025-09-18 47.70 50.00 46.00 47.49 0.0M
2025-09-17 45.75 48.50 45.75 47.62 0.0M
2025-09-16 47.85 47.85 46.52 46.76 0.0M
2025-09-15 47.17 47.25 46.25 46.25 0.0M
2025-09-12 45.72 45.72 45.00 45.00 0.0M
2025-09-11 44.32 45.00 44.00 44.00 0.0M
2025-09-10 41.00 43.15 41.00 43.15 0.0M
2025-09-09 41.12 43.10 41.00 41.10 0.0M
2025-09-08 43.50 43.50 41.05 41.05 0.0M
2025-09-05 44.28 44.28 41.45 41.55 0.0M
2025-09-04 43.40 43.41 43.35 43.41 0.0M
2025-09-03 41.20 41.41 41.20 41.35 0.0M
2025-09-02 43.35 43.35 42.47 43.33 0.0M
2025-09-01 40.52 42.50 40.52 42.50 0.0M
2025-08-29 41.00 43.05 40.18 40.52 0.0M
2025-08-28 42.51 42.51 41.00 41.00 0.0M
2025-08-26 40.77 42.29 40.77 42.29 0.0M
2025-08-25 40.00 43.00 40.00 40.28 0.0M
2025-08-22 42.46 43.31 41.02 41.20 0.0M
2025-08-21 43.95 43.95 42.00 42.46 0.0M
2025-08-20 42.42 44.49 42.42 44.15 0.0M
2025-08-19 41.00 42.42 40.10 42.42 0.0M
2025-08-18 40.00 43.00 40.00 41.00 0.0M
2025-08-14 42.10 42.10 41.26 41.26 0.0M
2025-08-13 41.74 42.00 41.00 41.26 0.0M
2025-08-12 44.00 44.00 41.74 41.74 0.0M
2025-08-11 44.17 44.17 43.93 43.93 0.0M
2025-08-08 40.90 43.97 40.80 43.97 0.0M
2025-08-07 43.30 43.30 42.90 42.90 0.0M
2025-08-06 43.00 43.37 43.00 43.37 0.0M
2025-08-05 43.10 43.10 41.92 43.00 0.0M
2025-08-04 43.34 44.00 41.10 41.10 0.0M
2025-08-01 43.75 44.00 42.30 42.60 0.0M
2025-07-31 43.75 43.75 43.75 43.75 0.0M
2025-07-30 43.97 44.13 43.75 43.75 0.0M
2025-07-29 42.60 43.99 42.60 43.97 0.0M
2025-07-28 42.33 44.13 42.23 42.45 0.0M
2025-07-25 46.13 46.99 44.10 44.45 0.0M
2025-07-24 45.94 47.00 45.22 45.23 0.0M
2025-07-23 47.86 47.86 46.50 47.60 0.0M
2025-07-22 46.05 47.80 46.00 47.80 0.0M
2025-07-21 46.97 47.00 45.00 46.99 0.0M
2025-07-18 46.00 46.99 46.00 46.97 0.0M
2025-07-17 48.20 48.20 45.50 46.00 0.0M
2025-07-16 46.21 46.30 45.55 46.21 0.0M
2025-07-15 47.55 47.78 45.90 47.78 0.0M
2025-07-14 47.82 47.82 47.44 47.78 0.0M
2025-07-11 44.00 46.53 44.00 46.00 0.0M
2025-07-10 45.84 45.84 44.20 44.32 0.0M
2025-07-09 47.99 47.99 45.84 45.84 0.0M
2025-07-08 46.31 46.61 46.31 46.61 0.0M
2025-07-07 48.75 48.75 46.15 46.21 0.0M
2025-07-04 46.50 47.75 46.43 46.43 0.0M
2025-07-03 45.19 45.51 45.19 45.51 0.0M
2025-07-02 49.06 49.06 44.65 45.18 0.0M
2025-07-01 48.02 48.99 47.00 47.00 0.0M
2025-06-30 48.52 49.00 46.08 49.00 0.0M
2025-06-27 46.63 49.10 46.63 47.57 0.0M
2025-06-26 44.82 47.58 44.82 47.58 0.0M
2025-06-25 45.91 45.91 45.67 45.90 0.0M
2025-06-24 46.79 46.79 44.03 44.27 0.0M
2025-06-23 45.81 45.87 43.14 45.87 0.0M
2025-06-20 44.59 45.50 43.35 45.40 0.0M
2025-06-19 46.08 46.08 45.50 45.50 0.0M
2025-06-18 47.69 47.69 46.08 46.08 0.0M
2025-06-17 51.75 51.75 48.33 48.50 0.0M
2025-06-16 50.87 50.87 49.64 50.87 0.0M
2025-06-13 55.00 55.00 52.25 52.25 0.0M
2025-06-12 55.44 55.50 52.65 52.65 0.0M
2025-06-11 56.00 56.00 54.25 54.80 0.0M
2025-06-10 55.20 55.20 53.02 53.35 0.0M
2025-06-09 52.58 52.58 50.47 52.58 0.0M
2025-06-06 48.71 50.13 47.75 50.08 0.0M
2025-06-05 47.00 51.55 47.00 47.75 0.0M
2025-06-04 49.46 49.46 49.39 49.39 0.0M
2025-06-03 51.98 51.98 51.98 51.98 0.0M
2025-06-02 54.71 54.71 54.71 54.71 0.0M
2025-05-30 57.58 57.58 57.58 57.58 0.0M
2025-05-29 66.97 66.97 60.61 60.61 0.0M
2025-05-28 63.79 63.79 61.92 63.79 0.0M
2025-05-27 60.76 60.76 60.76 60.76 0.0M
2025-05-26 57.00 57.87 55.12 57.87 0.0M
2025-05-23 54.99 55.12 54.99 55.12 0.0M
2025-05-22 50.99 52.59 50.99 52.50 0.0M
2025-05-21 43.90 47.81 43.90 47.81 0.0M
2025-05-20 40.66 43.84 40.05 43.47 0.0M
2025-05-19 40.49 40.85 39.51 39.86 0.0M
2025-05-16 40.89 40.89 39.52 39.70 0.0M
2025-05-15 41.11 41.11 39.46 40.41 0.0M
2025-05-14 39.99 39.99 39.50 39.99 0.0M
2025-05-13 40.50 40.50 38.81 39.99 0.0M
2025-05-12 38.98 39.99 38.01 39.79 0.0M
2025-05-09 40.50 40.50 38.98 38.98 0.0M
2025-05-08 39.00 40.25 39.00 39.99 0.0M
2025-05-07 38.49 40.50 36.27 39.03 0.0M
2025-05-06 40.48 40.48 39.28 39.28 0.0M
2025-05-05 41.00 41.00 39.69 39.69 0.0M
2025-05-02 40.99 40.99 39.81 40.01 0.0M
2025-04-30 41.01 41.01 40.00 41.01 0.0M
2025-04-29 40.25 41.02 39.34 41.01 0.0M
2025-04-28 42.95 42.95 39.08 40.25 0.0M
2025-04-25 41.69 42.99 41.52 42.95 0.0M
2025-04-24 41.69 42.00 41.00 41.69 0.0M
2025-04-23 41.22 42.37 41.00 41.69 0.0M
2025-04-22 42.79 42.79 40.81 42.37 0.0M
2025-04-21 39.00 43.89 39.00 42.90 0.0M
2025-04-17 42.24 42.24 40.02 40.70 0.0M
2025-04-16 40.00 43.40 37.01 41.41 0.0M
2025-04-15 41.63 41.88 40.36 40.40 0.0M
2025-04-11 40.58 42.20 40.53 40.81 0.0M
2025-04-09 40.52 40.53 40.30 40.53 0.0M
2025-04-08 42.65 42.87 40.30 42.55 0.0M
2025-04-07 44.44 44.44 41.81 41.81 0.0M
2025-04-04 42.10 43.50 40.23 43.15 0.0M
2025-04-03 42.30 42.30 42.00 42.00 0.0M
2025-04-02 40.12 42.30 40.01 42.30 0.0M
2025-04-01 42.50 42.50 39.02 40.32 0.0M
2025-03-28 41.48 41.48 40.57 40.57 0.0M
2025-03-27 39.01 40.09 38.99 39.59 0.0M
2025-03-26 41.45 41.45 39.00 39.10 0.0M
2025-03-25 41.26 42.23 41.00 41.00 0.0M
2025-03-24 43.58 43.58 41.11 41.24 0.0M
2025-03-21 41.80 42.79 41.80 42.73 0.0M
2025-03-20 39.56 40.98 39.01 40.98 0.0M
2025-03-19 39.00 39.99 39.00 39.50 0.0M
2025-03-18 40.00 40.00 38.00 39.99 0.0M
2025-03-17 40.80 41.00 38.03 39.00 0.0M
2025-03-13 40.11 40.11 40.00 40.00 0.0M
2025-03-12 42.00 42.00 40.00 40.11 0.0M
2025-03-11 43.69 43.69 42.00 42.00 0.0M
2025-03-10 42.10 42.21 42.10 42.20 0.0M
2025-03-07 43.99 44.19 40.01 43.95 0.0M
2025-03-06 43.00 43.00 41.90 42.10 0.0M
2025-03-05 41.90 42.15 40.92 41.90 0.0M
2025-03-04 44.50 44.50 42.88 43.07 0.0M
2025-03-03 47.50 47.50 45.13 45.13 0.0M
2025-02-28 48.45 48.45 47.50 47.50 0.0M
2025-02-27 49.99 49.99 47.50 47.50 0.0M
2025-02-25 50.03 50.03 46.70 49.99 0.0M
2025-02-24 50.80 50.80 49.05 49.05 0.0M
2025-02-21 45.50 48.70 45.50 48.49 0.0M
2025-02-20 46.35 47.60 46.35 46.40 0.0M
2025-02-19 42.38 45.40 41.45 45.40 0.0M
2025-02-18 42.20 44.14 42.15 43.24 0.0M
2025-02-17 45.86 45.86 43.57 44.36 0.0M
2025-02-14 46.31 46.31 45.86 45.86 0.0M
2025-02-13 49.00 49.00 45.02 46.31 0.0M
2025-02-12 46.93 46.93 46.92 46.92 0.0M
2025-02-11 47.90 48.54 46.93 46.93 0.0M
2025-02-10 47.01 47.15 46.80 46.93 0.0M
2025-02-07 50.70 50.70 48.70 48.80 0.0M
2025-02-06 50.00 50.70 50.00 50.70 0.0M
2025-02-05 51.00 51.00 50.00 50.00 0.0M
2025-02-04 50.49 50.49 50.00 50.00 0.0M
2025-02-03 50.75 51.06 49.00 49.50 0.0M
2025-02-01 50.47 50.47 48.50 50.06 0.0M
2025-01-31 47.20 49.50 47.20 49.48 0.0M
2025-01-30 47.23 50.60 46.71 47.18 0.0M
2025-01-29 48.18 48.66 48.18 48.64 0.0M
2025-01-28 47.12 47.12 46.48 47.00 0.0M
2025-01-27 50.65 50.65 48.51 48.92 0.0M
2025-01-24 53.38 53.38 50.95 51.00 0.0M
2025-01-23 53.60 53.60 50.92 50.95 0.0M
2025-01-22 54.80 57.34 51.88 53.60 0.0M
2025-01-21 52.50 54.75 52.50 54.61 0.0M
2025-01-20 54.46 54.70 53.02 54.44 0.0M
2025-01-17 55.70 56.49 52.91 54.46 0.0M
2025-01-16 52.78 55.90 51.25 55.69 0.0M
2025-01-15 54.00 55.00 53.86 53.86 0.0M
2025-01-14 56.69 57.28 56.69 56.69 0.0M
2025-01-13 59.67 59.67 59.67 59.67 0.0M
2025-01-10 62.81 62.81 62.81 62.81 0.0M
2025-01-09 72.29 72.29 66.11 66.11 0.0M
2025-01-08 69.50 70.33 66.03 69.58 0.0M
2025-01-07 63.94 63.94 60.70 63.94 0.0M
2025-01-06 54.18 58.13 54.18 58.13 0.0M
2025-01-03 52.61 55.18 52.61 52.85 0.0M
2025-01-02 54.78 54.78 52.05 52.27 0.0M
2025-01-01 51.20 58.60 51.20 54.95 0.0M