Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 20,400
-100 (-0.49%)
At close: Jan 22, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 23,084.00 | 23,200.00 | 22,513.00 | 22,944.15 | 22,944.15 | -0.60% | 14 |
| Dec 18, 2025 | 23,252.00 | 23,400.00 | 23,082.00 | 23,082.00 | 23,082.00 | -3.03% | 10 |
| Dec 16, 2025 | 24,012.00 | 24,012.00 | 23,500.00 | 23,803.60 | 23,803.60 | -0.83% | 6 |
| Dec 15, 2025 | 24,240.00 | 25,500.00 | 23,623.00 | 24,002.00 | 24,002.00 | 0.01% | 19 |
| Dec 12, 2025 | 22,152.00 | 24,000.00 | 22,152.00 | 24,000.00 | 24,000.00 | 8.78% | 54 |
| Dec 11, 2025 | 22,062.00 | 22,062.00 | 22,062.00 | 22,062.00 | 22,062.00 | 0.15% | 1 |
| Dec 10, 2025 | 22,032.00 | 22,500.00 | 22,029.35 | 22,029.35 | 22,029.35 | - | 7 |
| Dec 8, 2025 | 22,700.00 | 22,700.00 | 21,358.00 | 22,029.35 | 22,029.35 | -3.38% | 20 |
| Dec 5, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 29 |
| Dec 4, 2025 | 23,276.00 | 23,749.00 | 23,276.00 | 23,300.00 | 23,300.00 | 0.86% | 7 |
| Dec 3, 2025 | 23,102.00 | 23,102.00 | 23,102.00 | 23,102.00 | 23,102.00 | -1.07% | 1 |
| Dec 2, 2025 | 22,700.00 | 23,798.00 | 22,700.00 | 23,352.00 | 23,352.00 | -1.03% | 15 |
| Dec 1, 2025 | 23,594.00 | 23,594.00 | 23,594.00 | 23,594.00 | 23,594.00 | -0.50% | 1 |
| Nov 28, 2025 | 23,712.55 | 23,712.55 | 23,200.00 | 23,712.55 | 23,712.55 | - | 7 |
| Nov 27, 2025 | 23,558.00 | 23,744.00 | 23,220.00 | 23,712.55 | 23,712.55 | -1.15% | 26 |
| Nov 26, 2025 | 23,987.00 | 23,988.00 | 23,987.00 | 23,987.65 | 23,987.65 | 2.18% | 3 |
| Nov 25, 2025 | 23,303.00 | 24,398.00 | 23,110.00 | 23,475.00 | 23,475.00 | -1.78% | 44 |
| Nov 24, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 1 |
| Nov 21, 2025 | 23,782.00 | 23,900.00 | 23,780.00 | 23,900.00 | 23,900.00 | 0.50% | 8 |
| Nov 20, 2025 | 24,988.00 | 24,988.00 | 23,780.00 | 23,780.00 | 23,780.00 | -0.04% | 6 |
| Nov 19, 2025 | 23,850.00 | 23,850.00 | 23,622.00 | 23,789.00 | 23,789.00 | -0.47% | 6 |
| Nov 18, 2025 | 24,002.00 | 24,002.00 | 23,902.00 | 23,902.00 | 23,902.00 | -1.23% | 3 |
| Nov 17, 2025 | 24,475.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.61% | 4 |
| Nov 13, 2025 | 23,850.00 | 24,600.00 | 23,850.00 | 24,053.05 | 24,053.05 | 2.21% | 43 |
| Nov 12, 2025 | 23,566.00 | 23,566.00 | 23,500.00 | 23,533.00 | 23,533.00 | 1.13% | 2 |
| Nov 11, 2025 | 23,467.00 | 23,467.00 | 23,185.00 | 23,271.15 | 23,271.15 | -1.81% | 21 |
| Nov 10, 2025 | 24,200.00 | 24,200.00 | 23,512.00 | 23,700.00 | 23,700.00 | -0.62% | 18 |
| Nov 7, 2025 | 23,800.00 | 23,955.00 | 23,118.00 | 23,848.00 | 23,848.00 | -0.91% | 13 |