National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 73.91
-0.50 (-0.67%)
At close: May 12, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 74.99 | 74.99 | 72.00 | 73.91 | 73.91 | -0.67% | 1,525 |
| May 11, 2026 | 78.01 | 78.18 | 72.90 | 74.41 | 74.41 | -4.49% | 2,290 |
| May 8, 2026 | 83.95 | 83.99 | 71.00 | 77.91 | 77.91 | -4.96% | 10,959 |
| May 7, 2026 | 70.80 | 84.65 | 70.80 | 81.98 | 81.98 | 16.05% | 17,738 |
| May 6, 2026 | 69.00 | 70.90 | 68.65 | 70.64 | 70.64 | 2.88% | 521 |
| May 5, 2026 | 69.30 | 71.90 | 68.15 | 68.66 | 68.66 | -1.91% | 366 |
| May 4, 2026 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | 1.14% | 1,130 |
| Apr 30, 2026 | 70.00 | 70.00 | 67.15 | 69.21 | 69.21 | 1.48% | 625 |
| Apr 29, 2026 | 71.95 | 71.95 | 67.22 | 68.20 | 68.20 | -3.63% | 2,427 |
| Apr 28, 2026 | 73.50 | 73.50 | 69.10 | 70.77 | 70.77 | 0.61% | 921 |
| Apr 27, 2026 | 70.00 | 73.55 | 69.00 | 70.34 | 70.34 | 4.83% | 5,498 |
| Apr 24, 2026 | 70.80 | 72.40 | 67.00 | 67.10 | 67.10 | -1.56% | 2,883 |
| Apr 23, 2026 | 70.00 | 71.80 | 67.50 | 68.16 | 68.16 | 0.44% | 1,935 |
| Apr 22, 2026 | 68.00 | 68.90 | 65.85 | 67.86 | 67.86 | 0.38% | 2,102 |
| Apr 21, 2026 | 70.00 | 70.00 | 65.00 | 67.60 | 67.60 | -0.75% | 1,624 |
| Apr 20, 2026 | 69.30 | 69.99 | 66.15 | 68.11 | 68.11 | -2.69% | 838 |
| Apr 17, 2026 | 70.00 | 72.50 | 67.75 | 69.99 | 69.99 | 1.42% | 2,101 |
| Apr 16, 2026 | 70.00 | 70.00 | 65.60 | 69.01 | 69.01 | 0.19% | 5,643 |
| Apr 15, 2026 | 69.60 | 73.20 | 67.10 | 68.88 | 68.88 | -1.03% | 5,871 |
| Apr 13, 2026 | 69.00 | 69.99 | 68.04 | 69.60 | 69.60 | 0.87% | 1,281 |
| Apr 10, 2026 | 70.00 | 70.00 | 66.01 | 69.00 | 69.00 | 1.02% | 4,540 |
| Apr 9, 2026 | 69.00 | 69.10 | 66.56 | 68.30 | 68.30 | -2.19% | 2,793 |
| Apr 8, 2026 | 65.10 | 73.00 | 65.10 | 69.83 | 69.83 | 3.57% | 4,449 |
| Apr 7, 2026 | 65.03 | 68.80 | 65.00 | 67.42 | 67.42 | 3.72% | 799 |
| Apr 6, 2026 | 65.00 | 65.00 | 64.68 | 65.00 | 65.00 | 4.74% | 2,235 |
| Apr 2, 2026 | 60.15 | 64.00 | 60.15 | 62.06 | 62.06 | -1.10% | 2,361 |
| Apr 1, 2026 | 65.00 | 65.00 | 60.00 | 62.75 | 62.75 | 10.05% | 485 |
| Mar 30, 2026 | 61.44 | 61.44 | 57.00 | 57.02 | 57.02 | -7.19% | 1,355 |
| Mar 27, 2026 | 65.65 | 65.65 | 60.50 | 61.44 | 61.44 | -5.48% | 4,833 |
| Mar 25, 2026 | 62.68 | 67.73 | 62.68 | 65.00 | 65.00 | 3.70% | 7,823 |
| Mar 24, 2026 | 64.88 | 64.88 | 58.00 | 62.68 | 62.68 | 2.82% | 10,666 |
| Mar 23, 2026 | 67.60 | 67.60 | 60.05 | 60.96 | 60.96 | -4.18% | 12,062 |
| Mar 20, 2026 | 66.99 | 66.99 | 62.00 | 63.62 | 63.62 | -3.90% | 11,362 |
| Mar 19, 2026 | 67.99 | 69.99 | 64.25 | 66.20 | 66.20 | -3.67% | 8,454 |
| Mar 18, 2026 | 68.00 | 76.11 | 66.70 | 68.72 | 68.72 | 8.34% | 40,261 |
| Mar 17, 2026 | 63.10 | 68.00 | 62.10 | 63.43 | 63.43 | -5.22% | 4,377 |
| Mar 16, 2026 | 65.00 | 72.00 | 64.00 | 66.92 | 66.92 | 9.62% | 9,370 |
| Mar 13, 2026 | 62.10 | 65.00 | 60.00 | 61.05 | 61.05 | -4.59% | 5,280 |
| Mar 12, 2026 | 70.00 | 70.00 | 62.00 | 63.99 | 63.99 | -5.77% | 5,269 |
| Mar 11, 2026 | 69.00 | 69.00 | 66.00 | 67.91 | 67.91 | -2.92% | 1,446 |
| Mar 10, 2026 | 65.10 | 69.95 | 64.00 | 69.95 | 69.95 | 7.09% | 1,175 |
| Mar 9, 2026 | 68.00 | 68.00 | 65.20 | 65.32 | 65.32 | -1.69% | 2,159 |
| Mar 6, 2026 | 74.00 | 74.00 | 66.00 | 66.44 | 66.44 | -3.71% | 3,366 |
| 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 |