National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 99.50
-1.80 (-1.78%)
At close: Dec 5, 2025
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 115.00 | 118.90 | 115.00 | 118.05 | 118.05 | 4.42% | 2,485 |
| Nov 11, 2025 | 110.00 | 117.00 | 106.40 | 113.05 | 113.05 | 2.40% | 4,955 |
| Nov 10, 2025 | 110.00 | 113.00 | 103.75 | 110.40 | 110.40 | 1.38% | 3,111 |
| Nov 7, 2025 | 106.00 | 109.00 | 102.00 | 108.90 | 108.90 | 2.25% | 1,515 |
| Nov 6, 2025 | 104.00 | 107.00 | 100.45 | 106.50 | 106.50 | 2.80% | 1,862 |
| Nov 4, 2025 | 108.90 | 108.90 | 100.00 | 103.60 | 103.60 | -4.07% | 1,367 |
| Nov 3, 2025 | 104.60 | 108.00 | 102.00 | 108.00 | 108.00 | 3.75% | 2,679 |
| Oct 31, 2025 | 108.45 | 108.45 | 103.00 | 104.10 | 104.10 | -1.61% | 765 |
| Oct 30, 2025 | 109.85 | 109.85 | 98.00 | 105.80 | 105.80 | -2.58% | 7,630 |
| Oct 29, 2025 | 109.00 | 110.00 | 106.15 | 108.60 | 108.60 | 2.79% | 2,271 |
| Oct 28, 2025 | 106.20 | 109.90 | 95.00 | 105.65 | 105.65 | -3.91% | 2,866 |
| Oct 27, 2025 | 107.25 | 110.00 | 107.25 | 109.95 | 109.95 | -0.05% | 392 |
| Oct 24, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 296 |
| Oct 23, 2025 | 109.00 | 111.95 | 105.30 | 107.00 | 107.00 | -2.37% | 346 |
| Oct 21, 2025 | 109.60 | 109.60 | 109.00 | 109.60 | 109.60 | - | 305 |
| Oct 20, 2025 | 112.50 | 112.50 | 108.00 | 109.60 | 109.60 | -0.18% | 328 |
| Oct 17, 2025 | 110.10 | 110.10 | 106.70 | 109.80 | 109.80 | -0.27% | 275 |
| Oct 16, 2025 | 112.95 | 112.95 | 105.50 | 110.10 | 110.10 | -1.56% | 100 |
| Oct 15, 2025 | 114.20 | 114.20 | 111.85 | 111.85 | 111.85 | -0.13% | 313 |
| Oct 14, 2025 | 110.00 | 112.00 | 108.95 | 112.00 | 112.00 | 2.75% | 706 |
| Oct 13, 2025 | 112.10 | 112.10 | 105.00 | 109.00 | 109.00 | -5.22% | 2,803 |
| Oct 10, 2025 | 116.00 | 117.20 | 115.00 | 115.00 | 115.00 | 0.31% | 112 |
| Oct 9, 2025 | 114.90 | 115.00 | 110.10 | 114.65 | 114.65 | 1.69% | 999 |
| Oct 8, 2025 | 110.50 | 114.00 | 103.95 | 112.75 | 112.75 | -1.10% | 4,897 |
| Oct 7, 2025 | 111.50 | 118.90 | 111.50 | 114.00 | 114.00 | 2.24% | 533 |
| Oct 6, 2025 | 110.10 | 111.50 | 110.00 | 111.50 | 111.50 | -3.04% | 359 |
| Oct 3, 2025 | 114.05 | 115.00 | 112.75 | 115.00 | 115.00 | 0.92% | 359 |
| Oct 1, 2025 | 111.00 | 114.00 | 111.00 | 113.95 | 113.95 | 2.75% | 287 |
| Sep 30, 2025 | 112.45 | 112.45 | 110.00 | 110.90 | 110.90 | -1.38% | 220 |
| Sep 29, 2025 | 113.95 | 113.95 | 112.00 | 112.45 | 112.45 | -1.32% | 706 |
| Sep 26, 2025 | 123.00 | 123.00 | 107.00 | 113.95 | 113.95 | -0.87% | 1,270 |
| Sep 25, 2025 | 120.00 | 120.00 | 113.00 | 114.95 | 114.95 | - | 179 |
| Sep 24, 2025 | 115.05 | 117.00 | 114.00 | 114.95 | 114.95 | -0.09% | 178 |