Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 19,748
+123 (0.63%)
At close: May 26, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19,604.00 | 19,625.00 | 19,604.00 | 19,625.00 | 19,625.00 | 0.19% | 3 |
| May 21, 2026 | 20,112.50 | 20,499.00 | 19,550.00 | 19,587.75 | 19,587.75 | -2.61% | 10 |
| May 20, 2026 | 19,551.00 | 20,225.00 | 19,551.00 | 20,112.50 | 20,112.50 | 3.11% | 7 |
| May 19, 2026 | 19,505.15 | 19,505.15 | 19,505.15 | 19,505.15 | 19,505.15 | - | 1 |
| May 18, 2026 | 19,260.15 | 19,505.00 | 19,260.15 | 19,505.00 | 19,505.00 | -2.48% | 3 |
| May 15, 2026 | 20,000.00 | 20,380.00 | 19,999.95 | 20,000.10 | 20,000.10 | 2.30% | 26 |
| May 14, 2026 | 19,800.00 | 20,190.00 | 19,400.00 | 19,550.00 | 19,550.00 | -1.26% | 28 |
| May 13, 2026 | 19,988.00 | 20,000.00 | 19,502.00 | 19,800.00 | 19,800.00 | -0.94% | 9 |
| May 12, 2026 | 20,014.30 | 20,014.30 | 19,865.00 | 19,988.00 | 19,988.00 | -0.13% | 9 |
| May 11, 2026 | 20,300.00 | 20,500.00 | 20,000.00 | 20,014.30 | 20,014.30 | -4.64% | 18 |
| May 8, 2026 | 20,775.00 | 20,989.00 | 20,202.80 | 20,989.00 | 20,989.00 | 1.14% | 18 |
| May 7, 2026 | 20,978.00 | 21,500.00 | 20,500.00 | 20,752.50 | 20,752.50 | -1.07% | 17 |
| May 6, 2026 | 20,100.00 | 20,978.00 | 20,100.00 | 20,978.00 | 20,978.00 | 3.78% | 7 |
| May 5, 2026 | 20,553.75 | 20,560.00 | 20,000.00 | 20,213.65 | 20,213.65 | -2.15% | 10 |
| May 4, 2026 | 20,525.00 | 21,499.00 | 20,500.00 | 20,657.00 | 20,657.00 | -2.10% | 14 |
| Apr 30, 2026 | 20,400.00 | 21,100.00 | 20,400.00 | 21,100.00 | 21,100.00 | -1.14% | 3 |
| Apr 29, 2026 | 19,802.00 | 21,688.00 | 19,802.00 | 21,343.50 | 21,343.50 | 1.90% | 12 |
| Apr 28, 2026 | 20,400.00 | 20,990.00 | 20,400.00 | 20,945.00 | 20,945.00 | 2.66% | 12 |
| Apr 27, 2026 | 20,398.50 | 20,987.00 | 20,096.00 | 20,402.00 | 20,402.00 | -0.48% | 13 |
| Apr 24, 2026 | 20,997.50 | 20,997.50 | 20,501.00 | 20,501.00 | 20,501.00 | -2.36% | 4 |
| Apr 23, 2026 | 21,200.00 | 21,200.00 | 20,285.05 | 20,997.50 | 20,997.50 | -2.17% | 25 |
| Apr 22, 2026 | 21,492.00 | 21,495.00 | 21,400.00 | 21,462.35 | 21,462.35 | -0.47% | 4 |
| Apr 21, 2026 | 21,800.00 | 21,800.00 | 21,492.00 | 21,564.00 | 21,564.00 | -0.62% | 14 |
| Apr 20, 2026 | 21,197.95 | 22,000.00 | 21,197.95 | 21,699.00 | 21,699.00 | -1.19% | 37 |
| Apr 17, 2026 | 20,948.00 | 23,894.80 | 20,798.00 | 21,960.85 | 21,960.85 | 7.59% | 193 |
| Apr 16, 2026 | 20,844.00 | 20,844.00 | 20,322.00 | 20,412.00 | 20,412.00 | -2.07% | 18 |
| Apr 15, 2026 | 20,588.00 | 20,900.00 | 20,080.00 | 20,844.00 | 20,844.00 | 1.24% | 23 |
| Apr 13, 2026 | 19,405.00 | 20,799.00 | 19,405.00 | 20,588.00 | 20,588.00 | 2.42% | 21 |
| Apr 10, 2026 | 20,555.00 | 20,560.00 | 19,856.00 | 20,102.00 | 20,102.00 | 0.16% | 19 |
| Apr 9, 2026 | 20,351.05 | 20,479.95 | 20,070.40 | 20,070.40 | 20,070.40 | -2.05% | 22 |
| Apr 8, 2026 | 20,050.00 | 20,850.00 | 20,050.00 | 20,490.00 | 20,490.00 | 4.54% | 28 |
| Apr 7, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.73% | 1 |
| Apr 6, 2026 | 19,351.00 | 20,269.95 | 19,351.00 | 20,149.50 | 20,149.50 | 4.13% | 6 |
| Apr 2, 2026 | 19,780.00 | 19,780.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.40% | 4 |
| Apr 1, 2026 | 19,107.00 | 19,948.00 | 19,107.00 | 19,625.00 | 19,625.00 | 1.69% | 8 |
| Mar 30, 2026 | 19,600.00 | 19,600.00 | 19,100.00 | 19,299.65 | 19,299.65 | -1.62% | 10 |
| Mar 27, 2026 | 19,385.00 | 19,950.00 | 19,055.00 | 19,617.30 | 19,617.30 | 1.21% | 24 |
| 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 |