Bombay Oxygen Investments Limited (BOM:509470)
India · Delayed Price · Currency is INR 17,952
+2 (0.01%)
At close: Sep 25, 2026
Bombay Oxygen Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18,600.00 | 18,600.00 | 17,952.00 | 17,952.00 | 17,952.00 | 0.01% | 2 |
| Sep 24, 2026 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 1 |
| Sep 23, 2026 | 18,599.00 | 18,599.00 | 17,950.05 | 17,950.15 | 17,950.15 | -2.52% | 9 |
| Sep 22, 2026 | 18,599.95 | 18,599.95 | 18,413.95 | 18,413.95 | 18,413.95 | -1.00% | 3 |
| Sep 21, 2026 | 17,860.05 | 18,599.95 | 17,860.05 | 18,599.95 | 18,599.95 | 2.18% | 24 |
| Sep 18, 2026 | 18,204.00 | 18,204.00 | 18,204.00 | 18,204.00 | 18,204.00 | - | 2 |
| Sep 17, 2026 | 18,204.00 | 18,204.00 | 18,204.00 | 18,204.00 | 18,204.00 | 0.02% | 10 |
| Sep 16, 2026 | 17,912.00 | 18,300.00 | 17,912.00 | 18,201.00 | 18,201.00 | -1.62% | 9 |
| Sep 15, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 6 |
| Sep 11, 2026 | 18,300.00 | 18,900.00 | 17,955.20 | 18,900.00 | 18,900.00 | 2.72% | 33 |
| Sep 10, 2026 | 18,900.00 | 18,900.00 | 18,301.05 | 18,400.00 | 18,400.00 | -1.60% | 15 |
| Sep 9, 2026 | 18,510.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 9 |
| Sep 8, 2026 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.00% | 7 |
| Sep 7, 2026 | 18,800.00 | 18,989.00 | 18,386.00 | 18,989.00 | 18,989.00 | 1.01% | 4 |
| Sep 4, 2026 | 18,750.00 | 18,900.00 | 18,603.00 | 18,800.00 | 18,800.00 | 1.62% | 6 |
| Sep 3, 2026 | 18,800.00 | 19,199.00 | 18,422.00 | 18,500.00 | 18,500.00 | 0.85% | 19 |
| Sep 2, 2026 | 18,556.00 | 18,900.00 | 18,022.00 | 18,343.40 | 18,343.40 | -5.45% | 62 |
| Sep 1, 2026 | 19,203.50 | 19,400.00 | 19,203.50 | 19,400.00 | 19,400.00 | 0.52% | 8 |
| Aug 31, 2026 | 19,116.60 | 19,300.00 | 19,116.60 | 19,300.00 | 19,300.00 | -1.60% | 20 |
| Aug 28, 2026 | 19,200.00 | 19,760.00 | 19,008.00 | 19,612.85 | 19,612.85 | 3.23% | 7 |
| Aug 27, 2026 | 18,999.00 | 18,999.00 | 18,999.00 | 18,999.00 | 18,999.00 | 0.65% | 1 |
| Aug 26, 2026 | 19,004.00 | 19,004.00 | 18,876.00 | 18,876.00 | 18,876.00 | -0.70% | 2 |
| Aug 25, 2026 | 19,000.00 | 19,120.00 | 19,000.00 | 19,009.65 | 19,009.65 | -1.86% | 15 |
| Aug 24, 2026 | 18,800.00 | 19,800.00 | 18,800.00 | 19,369.95 | 19,369.95 | -0.61% | 7 |
| Aug 21, 2026 | 19,500.00 | 19,501.00 | 18,514.00 | 19,488.95 | 19,488.95 | 0.46% | 19 |
| Aug 20, 2026 | 19,400.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1.11% | 9 |
| Aug 19, 2026 | 19,995.00 | 19,995.00 | 19,123.00 | 19,186.50 | 19,186.50 | -3.51% | 24 |
| Aug 18, 2026 | 19,563.00 | 20,000.00 | 17,511.30 | 19,885.00 | 19,885.00 | -0.38% | 31 |
| Aug 17, 2026 | 19,527.00 | 20,000.00 | 19,527.00 | 19,985.80 | 19,960.80 | 2.35% | 23 |
| Aug 14, 2026 | 20,500.00 | 21,496.00 | 19,300.00 | 19,526.60 | 19,502.17 | -2.97% | 19 |
| Aug 13, 2026 | 19,500.00 | 20,200.00 | 19,500.00 | 20,125.00 | 20,099.83 | 3.21% | 12 |
| Aug 12, 2026 | 19,790.50 | 19,790.50 | 19,280.90 | 19,500.00 | 19,475.61 | -1.47% | 3 |
| Aug 11, 2026 | 20,200.00 | 20,550.00 | 19,561.00 | 19,790.50 | 19,765.74 | 0.05% | 23 |
| Aug 10, 2026 | 19,202.05 | 19,800.00 | 19,201.00 | 19,779.95 | 19,755.21 | 1.73% | 33 |
| Aug 7, 2026 | 19,698.00 | 19,700.00 | 19,300.10 | 19,443.00 | 19,418.68 | -1.30% | 9 |
| Aug 6, 2026 | 19,715.00 | 19,715.00 | 19,311.00 | 19,699.95 | 19,675.31 | 1.42% | 21 |
| Aug 5, 2026 | 19,600.00 | 19,896.00 | 19,425.00 | 19,425.00 | 19,400.70 | -1.40% | 10 |
| Aug 4, 2026 | 19,560.00 | 19,819.00 | 19,301.00 | 19,700.00 | 19,675.36 | 0.31% | 35 |
| Aug 3, 2026 | 19,870.00 | 19,870.00 | 19,105.00 | 19,640.00 | 19,615.43 | 3.86% | 13 |
| Jul 31, 2026 | 18,955.00 | 19,385.00 | 18,910.00 | 18,910.50 | 18,886.85 | -0.23% | 6 |
| Jul 30, 2026 | 19,100.00 | 19,100.00 | 18,866.50 | 18,955.00 | 18,931.29 | -0.41% | 15 |
| Jul 29, 2026 | 18,865.00 | 19,279.00 | 18,860.00 | 19,032.75 | 19,008.94 | 1.76% | 4 |
| Jul 28, 2026 | 19,005.00 | 19,005.00 | 18,400.00 | 18,703.15 | 18,679.75 | -1.58% | 24 |
| Jul 27, 2026 | 19,247.00 | 19,247.00 | 19,001.00 | 19,003.00 | 18,979.23 | -1.27% | 8 |
| Jul 24, 2026 | 18,412.05 | 19,247.00 | 18,412.00 | 19,247.00 | 19,222.92 | 1.77% | 16 |
| Jul 23, 2026 | 19,360.00 | 19,360.00 | 18,801.00 | 18,912.00 | 18,888.34 | -2.52% | 7 |
| Jul 22, 2026 | 19,420.00 | 19,420.00 | 19,122.00 | 19,400.00 | 19,375.73 | 1.66% | 3 |
| Jul 21, 2026 | 18,860.65 | 19,600.00 | 18,860.00 | 19,082.70 | 19,058.83 | -0.62% | 25 |
| Jul 20, 2026 | 19,699.00 | 19,699.00 | 19,202.00 | 19,202.00 | 19,177.98 | -1.78% | 8 |
| Jul 17, 2026 | 19,110.00 | 19,550.00 | 19,110.00 | 19,550.00 | 19,525.55 | -1.15% | 8 |