Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 19,384
+713 (3.82%)
At close: Mar 25, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 19,299.95 | 19,900.00 | 18,851.00 | 19,383.50 | 19,383.50 | 3.82% | 25 |
| Mar 24, 2026 | 18,996.95 | 19,298.95 | 18,610.00 | 18,670.90 | 18,670.90 | -1.72% | 20 |
| Mar 23, 2026 | 19,213.90 | 19,213.90 | 18,500.35 | 18,996.95 | 18,996.95 | -1.13% | 18 |
| Mar 20, 2026 | 19,508.05 | 19,550.00 | 19,200.00 | 19,213.90 | 19,213.90 | -1.50% | 15 |
| Mar 19, 2026 | 21,899.95 | 21,899.95 | 19,048.30 | 19,507.00 | 19,507.00 | -0.86% | 27 |
| Mar 18, 2026 | 19,702.25 | 19,950.00 | 19,385.00 | 19,676.00 | 19,676.00 | -0.02% | 17 |
| Mar 17, 2026 | 19,700.00 | 20,094.95 | 19,525.05 | 19,679.95 | 19,679.95 | -1.96% | 16 |
| Mar 16, 2026 | 19,900.00 | 20,199.00 | 19,605.00 | 20,073.40 | 20,073.40 | 0.37% | 35 |
| Mar 13, 2026 | 19,603.55 | 20,790.00 | 19,600.00 | 20,000.00 | 20,000.00 | -1.96% | 31 |
| Mar 12, 2026 | 20,490.00 | 20,490.00 | 19,895.00 | 20,400.00 | 20,400.00 | -0.47% | 9 |
| Mar 11, 2026 | 20,496.00 | 20,496.00 | 20,496.00 | 20,496.00 | 20,496.00 | - | 1 |
| Mar 10, 2026 | 21,200.00 | 21,200.00 | 20,496.00 | 20,496.00 | 20,496.00 | 5.61% | 13 |
| Mar 9, 2026 | 19,200.00 | 19,412.00 | 18,800.00 | 19,408.00 | 19,408.00 | -0.03% | 8 |
| Mar 6, 2026 | 19,400.10 | 19,500.00 | 19,400.10 | 19,413.00 | 19,413.00 | 0.25% | 3 |
| Mar 5, 2026 | 19,405.00 | 19,405.00 | 19,301.00 | 19,364.00 | 19,364.00 | -1.76% | 6 |
| Mar 4, 2026 | 19,887.95 | 19,887.95 | 18,900.80 | 19,711.75 | 19,711.75 | 0.20% | 34 |
| Mar 2, 2026 | 19,320.00 | 19,889.95 | 18,761.00 | 19,672.00 | 19,672.00 | 1.82% | 9 |
| Feb 27, 2026 | 20,100.00 | 20,100.00 | 19,202.00 | 19,320.00 | 19,320.00 | -3.88% | 24 |
| Feb 26, 2026 | 20,360.00 | 20,360.00 | 19,890.00 | 20,100.00 | 20,100.00 | -0.80% | 35 |
| Feb 25, 2026 | 20,202.00 | 20,262.00 | 20,202.00 | 20,262.00 | 20,262.00 | -1.01% | 3 |
| Feb 24, 2026 | 20,200.00 | 20,476.55 | 20,200.00 | 20,468.40 | 20,468.40 | -0.04% | 12 |
| Feb 23, 2026 | 20,405.00 | 20,699.00 | 20,101.00 | 20,476.55 | 20,476.55 | 0.38% | 18 |
| Feb 20, 2026 | 20,397.00 | 20,400.00 | 20,397.00 | 20,398.65 | 20,398.65 | -0.01% | 3 |
| Feb 19, 2026 | 21,499.95 | 21,499.95 | 20,100.00 | 20,400.00 | 20,400.00 | 2.19% | 23 |
| Feb 18, 2026 | 20,410.80 | 20,830.00 | 19,812.00 | 19,963.00 | 19,963.00 | -2.19% | 21 |
| Feb 17, 2026 | 19,832.00 | 20,417.00 | 19,832.00 | 20,410.80 | 20,410.80 | 3.07% | 6 |
| Feb 16, 2026 | 20,699.00 | 20,699.00 | 19,782.00 | 19,802.00 | 19,802.00 | -1.60% | 16 |
| Feb 13, 2026 | 20,002.00 | 20,200.00 | 19,512.00 | 20,123.80 | 20,123.80 | 0.62% | 28 |
| Feb 12, 2026 | 20,468.95 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.41% | 11 |
| Feb 11, 2026 | 20,012.00 | 20,100.00 | 19,411.65 | 19,919.00 | 19,919.00 | -0.46% | 43 |
| Feb 10, 2026 | 20,115.60 | 20,115.60 | 19,700.00 | 20,012.00 | 20,012.00 | -3.32% | 13 |
| Feb 9, 2026 | 20,480.00 | 20,700.00 | 20,480.00 | 20,700.00 | 20,700.00 | 3.60% | 3 |
| Feb 6, 2026 | 19,999.00 | 19,999.00 | 19,500.00 | 19,980.00 | 19,980.00 | -0.68% | 22 |
| Feb 5, 2026 | 19,901.00 | 20,149.00 | 19,900.00 | 20,116.35 | 20,116.35 | 0.77% | 10 |
| Feb 4, 2026 | 20,170.00 | 20,190.00 | 19,182.00 | 19,963.00 | 19,963.00 | -1.03% | 22 |
| Feb 3, 2026 | 19,700.00 | 20,200.00 | 19,700.00 | 20,170.00 | 20,170.00 | -0.67% | 25 |
| Feb 2, 2026 | 20,050.00 | 20,470.00 | 19,200.00 | 20,306.65 | 20,306.65 | 1.28% | 24 |
| Feb 1, 2026 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.03% | 1 |
| Jan 30, 2026 | 20,538.20 | 20,600.00 | 20,044.00 | 20,044.00 | 20,044.00 | -2.70% | 17 |
| Jan 29, 2026 | 19,811.00 | 20,600.00 | 19,701.00 | 20,600.00 | 20,600.00 | 1.97% | 29 |
| Jan 28, 2026 | 20,600.00 | 21,045.00 | 19,935.00 | 20,203.00 | 20,203.00 | -0.72% | 8 |
| Jan 27, 2026 | 20,138.00 | 20,350.00 | 20,002.00 | 20,350.00 | 20,350.00 | -0.25% | 6 |
| Jan 23, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1 |
| Jan 22, 2026 | 20,750.00 | 21,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 8 |
| Jan 21, 2026 | 20,000.00 | 20,500.00 | 19,685.00 | 20,500.00 | 20,500.00 | 2.50% | 6 |
| Jan 20, 2026 | 20,275.00 | 20,899.90 | 20,000.00 | 20,000.00 | 20,000.00 | -1.36% | 10 |
| Jan 19, 2026 | 20,811.05 | 20,811.05 | 20,205.00 | 20,275.00 | 20,275.00 | -1.75% | 12 |
| Jan 16, 2026 | 20,900.00 | 20,900.00 | 20,605.00 | 20,636.65 | 20,636.65 | -0.31% | 10 |
| Jan 14, 2026 | 20,514.15 | 20,977.00 | 20,022.00 | 20,700.00 | 20,700.00 | 0.91% | 14 |
| Jan 13, 2026 | 21,385.00 | 21,385.00 | 20,512.00 | 20,514.15 | 20,514.15 | -1.78% | 29 |