National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 85.50
-6.21 (-6.77%)
At close: Jan 22, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 85.56 | 93.45 | 85.56 | 92.80 | 92.80 | 8.54% | 250 |
| Jan 22, 2026 | 91.60 | 91.60 | 80.10 | 85.50 | 85.50 | -6.77% | 172 |
| Jan 21, 2026 | 90.00 | 92.00 | 88.50 | 91.71 | 91.71 | -0.32% | 384 |
| Jan 20, 2026 | 92.71 | 92.71 | 88.10 | 92.00 | 92.00 | 0.22% | 483 |
| Jan 19, 2026 | 88.10 | 93.00 | 88.10 | 91.80 | 91.80 | 4.20% | 3,642 |
| Jan 16, 2026 | 87.55 | 89.00 | 87.55 | 88.10 | 88.10 | -1.39% | 198 |
| Jan 14, 2026 | 90.25 | 90.25 | 89.00 | 89.34 | 89.34 | -3.42% | 402 |
| Jan 13, 2026 | 92.04 | 92.54 | 90.00 | 92.50 | 92.50 | -0.04% | 684 |
| Jan 12, 2026 | 89.95 | 93.00 | 85.25 | 92.54 | 92.54 | 2.51% | 1,023 |
| Jan 9, 2026 | 89.90 | 94.00 | 86.50 | 90.27 | 90.27 | -0.80% | 3,029 |
| Jan 8, 2026 | 93.46 | 94.90 | 86.25 | 91.00 | 91.00 | -2.63% | 3,379 |
| Jan 7, 2026 | 89.88 | 94.20 | 88.10 | 93.46 | 93.46 | 4.88% | 3,802 |
| Jan 6, 2026 | 84.00 | 89.90 | 84.00 | 89.11 | 89.11 | 7.36% | 3,877 |
| Jan 5, 2026 | 88.00 | 88.00 | 81.55 | 83.00 | 83.00 | -1.67% | 3,478 |
| Jan 2, 2026 | 80.50 | 84.95 | 79.70 | 84.41 | 84.41 | 6.62% | 2,443 |
| Jan 1, 2026 | 72.85 | 81.40 | 72.85 | 79.17 | 79.17 | 5.21% | 1,361 |
| Dec 31, 2025 | 76.50 | 76.50 | 73.60 | 75.25 | 75.25 | -0.46% | 2,922 |
| Dec 30, 2025 | 76.50 | 76.50 | 75.15 | 75.60 | 75.60 | -1.95% | 2,496 |
| Dec 29, 2025 | 78.25 | 78.25 | 71.80 | 77.10 | 77.10 | -1.60% | 3,941 |
| Dec 26, 2025 | 80.00 | 80.00 | 78.15 | 78.35 | 78.35 | 0.45% | 4,243 |
| Dec 24, 2025 | 78.00 | 81.90 | 77.00 | 78.00 | 78.00 | -0.83% | 4,409 |
| Dec 23, 2025 | 85.15 | 85.15 | 77.85 | 78.65 | 78.65 | -2.18% | 4,357 |
| Dec 22, 2025 | 85.05 | 85.75 | 78.65 | 80.40 | 80.40 | -5.47% | 5,222 |
| Dec 19, 2025 | 85.60 | 85.60 | 84.20 | 85.05 | 85.05 | -3.84% | 8,886 |
| Dec 18, 2025 | 89.00 | 89.00 | 86.60 | 88.45 | 88.45 | -2.48% | 2,623 |
| Dec 17, 2025 | 90.90 | 90.90 | 89.00 | 90.70 | 90.70 | -2.10% | 6,702 |
| Dec 16, 2025 | 96.45 | 96.45 | 90.00 | 92.65 | 92.65 | -2.01% | 5,204 |
| Dec 15, 2025 | 95.05 | 95.10 | 94.05 | 94.55 | 94.55 | -0.99% | 2,335 |
| Dec 12, 2025 | 95.15 | 98.90 | 95.15 | 95.50 | 95.50 | -0.05% | 3,452 |
| Dec 11, 2025 | 95.00 | 99.00 | 94.00 | 95.55 | 95.55 | -1.04% | 2,576 |
| Dec 10, 2025 | 97.00 | 97.00 | 94.20 | 96.55 | 96.55 | -1.08% | 1,070 |
| Dec 9, 2025 | 99.80 | 99.80 | 93.00 | 97.60 | 97.60 | 2.74% | 622 |
| Dec 8, 2025 | 95.50 | 103.50 | 93.00 | 95.00 | 95.00 | -4.52% | 2,640 |
| Dec 5, 2025 | 99.65 | 103.85 | 98.40 | 99.50 | 99.50 | -1.78% | 4,783 |
| Dec 4, 2025 | 107.45 | 107.45 | 98.80 | 101.30 | 101.30 | -1.89% | 12,007 |
| Dec 3, 2025 | 110.00 | 110.10 | 95.00 | 103.25 | 103.25 | -8.55% | 6,595 |
| Dec 2, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - | 223 |
| Dec 1, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 3.01% | 48 |
| Nov 28, 2025 | 119.00 | 119.00 | 109.00 | 109.60 | 109.60 | -2.45% | 848 |
| Nov 27, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0.22% | 100 |
| Nov 26, 2025 | 117.00 | 119.95 | 110.75 | 112.10 | 112.10 | -4.19% | 151 |
| Nov 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 300 |
| Nov 24, 2025 | 116.40 | 119.90 | 116.40 | 117.00 | 117.00 | 0.52% | 178 |
| Nov 21, 2025 | 115.20 | 121.00 | 110.35 | 116.40 | 116.40 | -2.51% | 948 |
| Nov 20, 2025 | 120.20 | 125.00 | 118.00 | 119.40 | 119.40 | -0.67% | 776 |
| Nov 19, 2025 | 120.20 | 120.80 | 120.20 | 120.20 | 120.20 | - | 194 |
| Nov 18, 2025 | 124.95 | 124.95 | 120.00 | 120.20 | 120.20 | -3.80% | 1,586 |
| Nov 17, 2025 | 129.00 | 129.15 | 122.15 | 124.95 | 124.95 | -2.99% | 2,320 |
| Nov 14, 2025 | 121.45 | 132.50 | 119.00 | 128.80 | 128.80 | 9.15% | 4,542 |
| Nov 13, 2025 | 116.50 | 121.50 | 111.00 | 118.00 | 118.00 | -0.04% | 3,838 |