Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 19,364
-348 (-1.76%)
At close: Mar 5, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 21,011.00 | 21,500.00 | 20,500.00 | 20,885.00 | 20,885.00 | -2.86% | 14 |
| Jan 9, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.44% | 1 |
| Jan 8, 2026 | 22,001.00 | 22,001.00 | 21,000.00 | 21,195.25 | 21,195.25 | -2.19% | 31 |
| Jan 7, 2026 | 22,100.00 | 22,100.00 | 21,670.00 | 21,670.00 | 21,670.00 | -1.28% | 43 |
| Jan 6, 2026 | 22,352.00 | 22,355.00 | 21,701.00 | 21,950.00 | 21,950.00 | -1.80% | 28 |
| Jan 5, 2026 | 22,369.20 | 23,400.00 | 22,325.00 | 22,352.00 | 22,352.00 | -0.08% | 7 |
| Jan 2, 2026 | 22,112.00 | 22,500.00 | 22,005.00 | 22,369.20 | 22,369.20 | 1.20% | 23 |
| Jan 1, 2026 | 22,500.00 | 22,500.00 | 22,105.00 | 22,105.00 | 22,105.00 | -1.92% | 3 |
| Dec 31, 2025 | 22,899.95 | 22,899.95 | 21,802.00 | 22,538.00 | 22,538.00 | 5.02% | 30 |
| Dec 30, 2025 | 21,358.00 | 23,498.00 | 21,000.00 | 21,461.45 | 21,461.45 | -7.89% | 86 |
| Dec 29, 2025 | 23,605.00 | 23,605.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.91% | 8 |
| Dec 26, 2025 | 23,300.00 | 23,999.00 | 23,300.00 | 23,999.00 | 23,999.00 | 3.00% | 12 |
| Dec 24, 2025 | 23,202.00 | 23,300.00 | 23,202.00 | 23,300.00 | 23,300.00 | 0.43% | 2 |
| Dec 23, 2025 | 23,199.00 | 23,200.00 | 23,199.00 | 23,200.00 | 23,200.00 | 1.12% | 3 |