National Oxygen Limited (BOM:507813)
India · Delayed Price · Currency is INR 55.00
+1.39 (2.59%)
At close: Oct 1, 2026
National Oxygen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.00 | 58.00 | 54.00 | 55.00 | 55.00 | 2.59% | 2,110 |
| Sep 30, 2026 | 56.40 | 56.40 | 53.60 | 53.61 | 53.61 | 0.09% | 1,040 |
| Sep 29, 2026 | 52.00 | 55.00 | 52.00 | 53.56 | 53.56 | 1.29% | 2,295 |
| Sep 28, 2026 | 58.60 | 58.60 | 52.60 | 52.88 | 52.88 | -5.44% | 2,792 |
| Sep 25, 2026 | 58.70 | 58.70 | 54.41 | 55.92 | 55.92 | -0.16% | 967 |
| Sep 24, 2026 | 57.00 | 57.99 | 56.00 | 56.01 | 56.01 | -1.84% | 144 |
| Sep 23, 2026 | 56.00 | 58.88 | 56.00 | 57.06 | 57.06 | -0.11% | 2,108 |
| Sep 22, 2026 | 59.30 | 59.30 | 56.00 | 57.12 | 57.12 | 1.98% | 435 |
| Sep 21, 2026 | 60.00 | 60.00 | 56.01 | 56.01 | 56.01 | -3.38% | 65 |
| Sep 18, 2026 | 59.50 | 59.50 | 55.76 | 57.97 | 57.97 | -1.75% | 1,455 |
| Sep 17, 2026 | 56.28 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 378 |
| Sep 16, 2026 | 57.24 | 57.24 | 55.00 | 56.00 | 56.00 | 3.40% | 317 |
| Sep 15, 2026 | 58.00 | 58.00 | 53.75 | 54.16 | 54.16 | -3.85% | 461 |
| Sep 11, 2026 | 58.00 | 58.00 | 55.50 | 56.33 | 56.33 | -2.88% | 1,192 |
| Sep 10, 2026 | 58.50 | 59.30 | 57.15 | 58.00 | 58.00 | 0.12% | 159 |
| Sep 9, 2026 | 57.15 | 58.85 | 57.15 | 57.93 | 57.93 | -1.78% | 512 |
| Sep 8, 2026 | 56.15 | 59.89 | 56.15 | 58.98 | 58.98 | -0.29% | 713 |
| Sep 7, 2026 | 58.81 | 59.15 | 57.37 | 59.15 | 59.15 | 0.08% | 111 |
| Sep 4, 2026 | 61.10 | 61.10 | 58.99 | 59.10 | 59.10 | 3.39% | 670 |
| Sep 3, 2026 | 61.90 | 61.90 | 57.10 | 57.16 | 57.16 | -0.92% | 796 |
| Sep 2, 2026 | 57.56 | 59.00 | 57.54 | 57.69 | 57.69 | 0.26% | 1,051 |
| Sep 1, 2026 | 58.90 | 58.90 | 57.25 | 57.54 | 57.54 | -2.31% | 343 |
| Aug 31, 2026 | 58.90 | 58.90 | 58.00 | 58.90 | 58.90 | 2.38% | 1,280 |
| Aug 28, 2026 | 59.80 | 59.80 | 57.10 | 57.53 | 57.53 | -0.47% | 1,886 |
| Aug 27, 2026 | 62.25 | 62.25 | 57.00 | 57.80 | 57.80 | -0.03% | 3,028 |
| Aug 26, 2026 | 60.00 | 60.00 | 57.61 | 57.82 | 57.82 | 0.17% | 387 |
| Aug 25, 2026 | 58.44 | 59.88 | 57.71 | 57.72 | 57.72 | -1.23% | 1,386 |
| Aug 24, 2026 | 57.31 | 59.97 | 57.28 | 58.44 | 58.44 | 2.03% | 1,706 |
| Aug 21, 2026 | 59.80 | 60.86 | 57.00 | 57.28 | 57.28 | -4.21% | 3,593 |
| Aug 20, 2026 | 57.26 | 60.88 | 57.26 | 59.80 | 59.80 | 2.34% | 1,460 |
| Aug 19, 2026 | 61.40 | 61.40 | 58.34 | 58.43 | 58.43 | -4.07% | 1,954 |
| Aug 18, 2026 | 61.60 | 62.00 | 60.21 | 60.91 | 60.91 | 1.20% | 2,204 |
| Aug 17, 2026 | 60.40 | 63.01 | 58.00 | 60.19 | 60.19 | -0.25% | 4,366 |
| Aug 14, 2026 | 56.91 | 60.90 | 56.80 | 60.34 | 60.34 | 6.59% | 2,358 |
| Aug 13, 2026 | 58.44 | 58.90 | 56.47 | 56.61 | 56.61 | -3.61% | 3,607 |
| Aug 12, 2026 | 58.55 | 60.28 | 57.10 | 58.73 | 58.73 | -1.09% | 1,213 |
| Aug 11, 2026 | 59.20 | 60.40 | 57.21 | 59.38 | 59.38 | 1.78% | 3,830 |
| Aug 10, 2026 | 58.00 | 59.60 | 57.15 | 58.34 | 58.34 | 1.64% | 1,168 |
| Aug 7, 2026 | 59.99 | 60.59 | 56.60 | 57.40 | 57.40 | -2.65% | 2,978 |
| Aug 6, 2026 | 58.56 | 60.01 | 58.55 | 58.96 | 58.96 | -0.29% | 2,493 |
| Aug 5, 2026 | 61.00 | 61.00 | 58.67 | 59.13 | 59.13 | -3.85% | 668 |
| Aug 4, 2026 | 57.55 | 63.00 | 57.55 | 61.50 | 61.50 | 3.47% | 2,835 |
| Aug 3, 2026 | 59.86 | 60.50 | 55.31 | 59.44 | 59.44 | 4.54% | 8,357 |
| 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 |