National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 58.75
-6.51 (-9.98%)
At close: Jun 19, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 79.80 | 79.80 | 74.00 | 74.99 | 74.99 | -1.16% | 856 |
| May 19, 2026 | 75.25 | 76.00 | 73.40 | 75.87 | 75.87 | 0.89% | 1,148 |
| May 18, 2026 | 75.41 | 75.62 | 75.00 | 75.20 | 75.20 | -5.40% | 1,276 |
| May 15, 2026 | 81.99 | 83.00 | 78.00 | 79.49 | 79.49 | 0.84% | 1,080 |
| May 14, 2026 | 78.00 | 82.50 | 76.80 | 78.83 | 78.83 | -1.08% | 2,685 |
| May 13, 2026 | 72.43 | 81.40 | 72.43 | 79.69 | 79.69 | 7.82% | 1,168 |
| 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 |