National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 56.86
+2.32 (4.25%)
At close: Jul 31, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 53.00 | 58.40 | 53.00 | 56.86 | 56.86 | 4.25% | 9,055 |
| Jul 30, 2026 | 55.95 | 56.00 | 54.00 | 54.54 | 54.54 | -0.16% | 3,456 |
| Jul 29, 2026 | 55.25 | 55.40 | 53.11 | 54.63 | 54.63 | 0.96% | 1,155 |
| Jul 28, 2026 | 58.60 | 58.60 | 54.00 | 54.11 | 54.11 | -0.17% | 2,144 |
| Jul 27, 2026 | 54.51 | 56.60 | 54.00 | 54.20 | 54.20 | - | 1,640 |
| Jul 24, 2026 | 56.90 | 56.90 | 52.75 | 54.20 | 54.20 | -2.62% | 1,582 |
| Jul 23, 2026 | 59.30 | 59.30 | 54.30 | 55.66 | 55.66 | -3.01% | 4,498 |
| Jul 22, 2026 | 63.99 | 63.99 | 56.10 | 57.39 | 57.39 | 0.07% | 1,031 |
| Jul 21, 2026 | 59.64 | 59.70 | 57.20 | 57.35 | 57.35 | -3.84% | 959 |
| Jul 20, 2026 | 59.01 | 62.30 | 57.50 | 59.64 | 59.64 | 2.70% | 2,280 |
| Jul 17, 2026 | 59.99 | 59.99 | 57.10 | 58.07 | 58.07 | -1.16% | 1,088 |
| Jul 16, 2026 | 63.00 | 63.00 | 58.20 | 58.75 | 58.75 | -3.69% | 4,457 |
| Jul 15, 2026 | 63.99 | 63.99 | 61.00 | 61.00 | 61.00 | 0.74% | 885 |
| Jul 14, 2026 | 61.31 | 62.10 | 60.15 | 60.55 | 60.55 | -3.27% | 986 |
| Jul 13, 2026 | 64.70 | 64.79 | 61.75 | 62.60 | 62.60 | 1.81% | 3,847 |
| Jul 10, 2026 | 60.35 | 63.94 | 60.35 | 61.49 | 61.49 | -0.81% | 3,484 |
| Jul 9, 2026 | 57.50 | 63.89 | 57.50 | 61.99 | 61.99 | 3.80% | 10,521 |
| Jul 8, 2026 | 60.00 | 60.00 | 56.03 | 59.72 | 59.72 | 3.32% | 10,298 |
| Jul 7, 2026 | 55.40 | 58.13 | 55.00 | 57.80 | 57.80 | 5.88% | 6,278 |
| Jul 6, 2026 | 55.00 | 56.00 | 51.55 | 54.59 | 54.59 | -0.29% | 2,777 |
| Jul 3, 2026 | 53.88 | 57.45 | 51.70 | 54.75 | 54.75 | 1.61% | 7,971 |
| Jul 2, 2026 | 53.95 | 55.00 | 50.00 | 53.88 | 53.88 | 1.93% | 8,214 |
| Jul 1, 2026 | 50.07 | 53.25 | 48.98 | 52.86 | 52.86 | 7.70% | 9,695 |
| Jun 30, 2026 | 54.80 | 56.00 | 45.25 | 49.08 | 49.08 | -3.52% | 84,418 |
| Jun 29, 2026 | 47.85 | 57.14 | 42.50 | 50.87 | 50.87 | 6.82% | 176,632 |
| Jun 25, 2026 | 53.00 | 53.00 | 46.90 | 47.62 | 47.62 | -11.37% | 32,504 |
| Jun 24, 2026 | 56.80 | 56.83 | 53.30 | 53.73 | 53.73 | -3.10% | 8,058 |
| Jun 23, 2026 | 57.70 | 57.70 | 54.99 | 55.45 | 55.45 | -1.53% | 9,778 |
| Jun 22, 2026 | 59.10 | 60.79 | 55.31 | 56.31 | 56.31 | -4.15% | 20,888 |
| Jun 19, 2026 | 66.57 | 66.57 | 58.10 | 58.75 | 58.75 | -9.98% | 25,401 |
| Jun 18, 2026 | 71.80 | 71.80 | 62.00 | 65.26 | 65.26 | -7.02% | 18,693 |
| Jun 17, 2026 | 69.90 | 71.00 | 69.01 | 70.19 | 70.19 | 0.70% | 1,400 |
| Jun 16, 2026 | 70.00 | 70.00 | 68.00 | 69.70 | 69.70 | 0.09% | 709 |
| Jun 15, 2026 | 72.10 | 72.10 | 68.12 | 69.64 | 69.64 | -2.62% | 1,018 |
| Jun 12, 2026 | 70.60 | 78.00 | 70.10 | 71.51 | 71.51 | 1.65% | 634 |
| Jun 11, 2026 | 70.00 | 70.35 | 70.00 | 70.35 | 70.35 | 0.17% | 25 |
| Jun 10, 2026 | 69.00 | 71.00 | 67.30 | 70.23 | 70.23 | 2.45% | 301 |
| Jun 9, 2026 | 67.42 | 71.20 | 66.99 | 68.55 | 68.55 | 1.80% | 2,995 |
| Jun 8, 2026 | 70.58 | 71.28 | 67.00 | 67.34 | 67.34 | -3.65% | 335 |
| Jun 5, 2026 | 70.00 | 70.00 | 66.00 | 69.89 | 69.89 | -0.09% | 1,824 |
| Jun 4, 2026 | 71.00 | 71.00 | 69.30 | 69.95 | 69.95 | -2.03% | 3,972 |
| Jun 3, 2026 | 72.75 | 72.75 | 68.00 | 71.40 | 71.40 | -2.19% | 853 |
| Jun 2, 2026 | 72.99 | 73.00 | 72.99 | 73.00 | 73.00 | 0.01% | 569 |
| Jun 1, 2026 | 72.65 | 73.00 | 72.50 | 72.99 | 72.99 | 1.36% | 255 |
| May 29, 2026 | 70.57 | 76.01 | 70.57 | 72.01 | 72.01 | - | 821 |
| May 27, 2026 | 73.25 | 73.25 | 71.05 | 72.01 | 72.01 | -2.68% | 1,047 |
| May 26, 2026 | 73.00 | 74.00 | 71.50 | 73.99 | 73.99 | 1.36% | 865 |
| May 25, 2026 | 72.00 | 73.95 | 70.65 | 73.00 | 73.00 | 0.91% | 955 |
| May 22, 2026 | 72.59 | 77.50 | 71.20 | 72.34 | 72.34 | -0.34% | 287 |
| May 21, 2026 | 74.20 | 75.00 | 71.00 | 72.59 | 72.59 | -3.20% | 952 |