National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 69.00
+0.35 (0.51%)
At close: Mar 5, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.65 | 69.00 | 68.65 | 69.00 | 69.00 | 0.51% | 74 |
| Mar 4, 2026 | 67.02 | 69.04 | 67.00 | 68.65 | 68.65 | 2.43% | 3,754 |
| Mar 2, 2026 | 62.00 | 71.00 | 62.00 | 67.02 | 67.02 | -6.11% | 1,565 |
| Feb 27, 2026 | 71.00 | 72.00 | 70.00 | 71.38 | 71.38 | 0.54% | 173 |
| Feb 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 2.94% | 1,667 |
| Feb 25, 2026 | 68.43 | 73.80 | 68.43 | 68.97 | 68.97 | -1.72% | 418 |
| Feb 24, 2026 | 73.04 | 73.94 | 68.05 | 70.18 | 70.18 | -3.92% | 314 |
| Feb 23, 2026 | 71.63 | 73.98 | 68.00 | 73.04 | 73.04 | 1.97% | 981 |
| Feb 20, 2026 | 74.95 | 74.95 | 71.40 | 71.63 | 71.63 | -1.54% | 1,883 |
| Feb 19, 2026 | 74.50 | 74.50 | 72.30 | 72.75 | 72.75 | -2.35% | 3,174 |
| Feb 18, 2026 | 74.00 | 77.00 | 74.00 | 74.50 | 74.50 | 2.12% | 1,457 |
| Feb 17, 2026 | 78.00 | 78.00 | 72.11 | 72.95 | 72.95 | -4.19% | 5,214 |
| Feb 16, 2026 | 82.80 | 82.80 | 75.00 | 76.14 | 76.14 | -1.75% | 2,248 |
| Feb 13, 2026 | 80.83 | 82.95 | 77.00 | 77.50 | 77.50 | -4.12% | 4,509 |
| Feb 12, 2026 | 83.00 | 83.00 | 78.00 | 80.83 | 80.83 | -4.63% | 2,537 |
| Feb 11, 2026 | 85.69 | 85.69 | 83.00 | 84.75 | 84.75 | 0.88% | 695 |
| Feb 10, 2026 | 83.00 | 88.00 | 79.00 | 84.01 | 84.01 | -0.10% | 3,929 |
| Feb 9, 2026 | 82.55 | 86.00 | 82.55 | 84.09 | 84.09 | -0.10% | 1,615 |
| Feb 6, 2026 | 85.50 | 86.00 | 81.00 | 84.17 | 84.17 | -2.08% | 232 |
| Feb 5, 2026 | 85.00 | 87.00 | 85.00 | 85.96 | 85.96 | -3.42% | 1,753 |
| Feb 4, 2026 | 87.10 | 90.00 | 87.10 | 89.00 | 89.00 | -1.11% | 104 |
| Feb 3, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 2.88% | 407 |
| Feb 2, 2026 | 92.40 | 92.40 | 87.25 | 87.48 | 87.48 | -0.02% | 117 |
| Feb 1, 2026 | 87.21 | 87.50 | 87.10 | 87.50 | 87.50 | -3.30% | 393 |
| Jan 30, 2026 | 86.01 | 90.50 | 86.01 | 90.49 | 90.49 | 0.49% | 275 |
| Jan 29, 2026 | 82.20 | 91.99 | 82.20 | 90.05 | 90.05 | 4.73% | 2,413 |
| Jan 28, 2026 | 90.00 | 90.00 | 85.20 | 85.98 | 85.98 | -4.47% | 636 |
| Jan 27, 2026 | 86.16 | 90.00 | 86.00 | 90.00 | 90.00 | -3.02% | 321 |
| 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 |